Silicom Ltd. (SILC)
NASDAQ: SILC · Real-Time Price · USD
14.62
-0.06 (-0.41%)
Apr 2, 2025, 4:00 PM EDT - Market closed
Silicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 14.80 | 14.80 | 14.55 | 14.62 | 14.62 | -0.41% | 16,121 |
| Apr 1, 2025 | 14.21 | 15.00 | 14.21 | 14.68 | 14.68 | -1.34% | 14,509 |
| Mar 31, 2025 | 14.56 | 15.00 | 14.27 | 14.88 | 14.88 | -0.73% | 19,651 |
| Mar 28, 2025 | 15.11 | 15.11 | 14.60 | 14.99 | 14.99 | -2.47% | 34,711 |
| Mar 27, 2025 | 15.06 | 15.37 | 14.80 | 15.37 | 15.37 | 2.74% | 25,559 |
| Mar 26, 2025 | 14.85 | 15.31 | 14.72 | 14.96 | 14.96 | 0.07% | 10,478 |
| Mar 25, 2025 | 14.99 | 15.55 | 14.71 | 14.95 | 14.95 | 1.70% | 44,894 |
| Mar 24, 2025 | 14.38 | 15.00 | 14.38 | 14.70 | 14.70 | 1.24% | 14,337 |
| Mar 21, 2025 | 14.93 | 15.09 | 14.41 | 14.52 | 14.52 | -1.76% | 39,405 |
| Mar 20, 2025 | 14.76 | 15.69 | 14.75 | 14.78 | 14.78 | -1.47% | 46,775 |
| Mar 19, 2025 | 15.01 | 15.13 | 14.91 | 15.00 | 15.00 | 1.49% | 19,586 |
| Mar 18, 2025 | 15.10 | 15.25 | 14.66 | 14.78 | 14.78 | -2.12% | 17,286 |
| Mar 17, 2025 | 15.12 | 15.50 | 14.61 | 15.10 | 15.10 | - | 27,056 |
| Mar 14, 2025 | 15.00 | 15.66 | 14.70 | 15.10 | 15.10 | 1.75% | 39,373 |
| Mar 13, 2025 | 15.44 | 15.67 | 14.44 | 14.84 | 14.84 | -5.84% | 44,399 |
| Mar 12, 2025 | 15.74 | 15.86 | 15.39 | 15.76 | 15.76 | 2.34% | 23,412 |
| Mar 11, 2025 | 15.07 | 15.87 | 15.03 | 15.40 | 15.40 | 1.85% | 29,567 |
| Mar 10, 2025 | 15.53 | 15.53 | 15.00 | 15.12 | 15.12 | -1.18% | 19,267 |
| Mar 7, 2025 | 15.44 | 15.67 | 14.91 | 15.30 | 15.30 | -1.48% | 31,022 |
| Mar 6, 2025 | 15.00 | 15.55 | 14.94 | 15.53 | 15.53 | 2.64% | 7,428 |
| Mar 5, 2025 | 15.47 | 15.84 | 15.10 | 15.13 | 15.13 | -1.11% | 17,386 |
| Mar 4, 2025 | 15.63 | 15.63 | 15.05 | 15.30 | 15.30 | -2.05% | 20,922 |
| Mar 3, 2025 | 16.02 | 16.13 | 15.62 | 15.62 | 15.62 | -2.38% | 12,171 |
| Feb 28, 2025 | 16.35 | 16.72 | 15.90 | 16.00 | 16.00 | -3.03% | 18,156 |
| Feb 27, 2025 | 16.55 | 16.67 | 16.44 | 16.50 | 16.50 | -1.37% | 11,850 |
| Feb 26, 2025 | 16.31 | 16.73 | 16.31 | 16.73 | 16.73 | 2.51% | 6,318 |
| Feb 25, 2025 | 16.56 | 16.72 | 16.31 | 16.32 | 16.32 | -2.91% | 10,647 |
| Feb 24, 2025 | 16.48 | 17.07 | 16.38 | 16.81 | 16.81 | 1.27% | 10,588 |
| Feb 21, 2025 | 16.53 | 16.76 | 16.50 | 16.60 | 16.60 | -0.12% | 13,693 |
| Feb 20, 2025 | 17.02 | 17.06 | 16.62 | 16.62 | 16.62 | -3.15% | 18,716 |
| Feb 19, 2025 | 17.00 | 17.16 | 17.00 | 17.16 | 17.16 | 0.94% | 5,834 |
| Feb 18, 2025 | 16.38 | 17.46 | 16.35 | 17.00 | 17.00 | 1.07% | 23,082 |
| Feb 14, 2025 | 16.50 | 16.83 | 16.50 | 16.82 | 16.82 | 3.19% | 5,470 |
| Feb 13, 2025 | 16.40 | 16.52 | 16.28 | 16.30 | 16.30 | -2.16% | 7,907 |
| Feb 12, 2025 | 16.80 | 16.97 | 16.44 | 16.66 | 16.66 | 0.12% | 20,508 |
| Feb 11, 2025 | 16.70 | 16.97 | 16.64 | 16.64 | 16.64 | -1.25% | 3,051 |
| Feb 10, 2025 | 17.27 | 17.32 | 16.74 | 16.85 | 16.85 | -1.59% | 5,817 |
| Feb 7, 2025 | 17.57 | 18.15 | 17.00 | 17.12 | 17.12 | -2.15% | 22,096 |
| Feb 6, 2025 | 16.88 | 17.50 | 16.50 | 17.50 | 17.50 | 2.94% | 30,964 |
| Feb 5, 2025 | 16.60 | 17.05 | 16.60 | 17.00 | 17.00 | 1.49% | 11,668 |
| Feb 4, 2025 | 17.34 | 17.58 | 16.41 | 16.75 | 16.75 | -0.89% | 17,049 |
| Feb 3, 2025 | 17.56 | 17.56 | 16.44 | 16.90 | 16.90 | -3.76% | 20,578 |
| Jan 31, 2025 | 17.00 | 17.63 | 17.00 | 17.56 | 17.56 | 2.93% | 5,559 |
| Jan 30, 2025 | 15.74 | 17.40 | 15.56 | 17.06 | 17.06 | -3.56% | 29,646 |
| Jan 29, 2025 | 17.25 | 17.88 | 17.15 | 17.69 | 17.69 | 4.43% | 32,875 |
| Jan 28, 2025 | 17.27 | 17.41 | 16.90 | 16.94 | 16.94 | -1.63% | 15,128 |
| Jan 27, 2025 | 17.23 | 17.40 | 16.45 | 17.22 | 17.22 | -0.92% | 37,054 |
| Jan 24, 2025 | 17.03 | 17.53 | 16.98 | 17.38 | 17.38 | 0.17% | 6,295 |
| Jan 23, 2025 | 16.98 | 17.90 | 16.81 | 17.35 | 17.35 | 0.75% | 13,667 |
| Jan 22, 2025 | 17.38 | 17.78 | 17.00 | 17.22 | 17.22 | 0.12% | 12,087 |