Silicom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	52.14	53.31	50.60	52.78	52.78	2.25%	122,849
Sep 24, 2026	47.02	51.67	46.55	51.62	51.62	6.26%	128,472
Sep 23, 2026	48.90	49.60	47.61	48.58	48.58	-2.02%	141,149
Sep 22, 2026	48.07	50.52	48.07	49.58	49.58	1.74%	127,081
Sep 21, 2026	46.37	49.81	46.00	48.73	48.73	5.97%	257,276
Sep 18, 2026	46.00	46.47	44.70	45.99	45.99	1.07%	103,218
Sep 17, 2026	43.95	47.47	43.00	45.50	45.50	7.11%	230,419
Sep 16, 2026	42.44	44.50	41.00	42.48	42.48	-0.49%	231,253
Sep 15, 2026	41.43	43.22	40.52	42.69	42.69	4.07%	189,078
Sep 14, 2026	41.10	42.73	40.10	41.02	41.02	-2.91%	165,644
Sep 11, 2026	41.65	43.24	41.06	42.25	42.25	4.39%	94,217
Sep 10, 2026	41.09	42.60	40.41	40.48	40.48	-5.87%	193,369
Sep 9, 2026	42.76	44.45	42.62	43.00	43.00	-0.92%	85,667
Sep 8, 2026	41.92	46.60	41.75	43.40	43.40	6.19%	201,404
Sep 4, 2026	40.57	41.27	39.89	40.87	40.87	2.01%	81,032
Sep 3, 2026	39.80	40.69	38.56	40.07	40.07	1.42%	88,871
Sep 2, 2026	41.19	42.00	39.08	39.51	39.51	-1.39%	240,951
Sep 1, 2026	42.00	43.64	39.90	40.06	40.06	-6.95%	144,112
Aug 31, 2026	41.33	45.65	40.76	43.05	43.05	2.01%	178,324
Aug 28, 2026	47.00	47.75	40.80	42.20	42.20	-11.40%	286,764
Aug 27, 2026	46.35	47.98	45.62	47.63	47.63	6.01%	412,171
Aug 26, 2026	43.71	45.87	42.38	44.93	44.93	3.79%	156,712
Aug 25, 2026	42.07	43.93	41.32	43.29	43.29	3.53%	116,989
Aug 24, 2026	42.93	43.37	41.44	41.82	41.82	-4.84%	155,439
Aug 21, 2026	42.93	43.94	40.56	43.94	43.94	6.14%	152,435
Aug 20, 2026	42.60	43.74	41.17	41.40	41.40	-3.92%	137,617
Aug 19, 2026	46.12	46.83	42.49	43.09	43.09	-6.14%	240,446
Aug 18, 2026	47.04	47.87	45.00	45.91	45.91	-5.63%	188,425
Aug 17, 2026	49.52	52.00	48.14	48.65	48.65	-1.72%	412,998
Aug 14, 2026	45.91	52.04	45.75	49.50	49.50	10.27%	621,954
Aug 13, 2026	44.54	46.85	44.50	44.89	44.89	-3.65%	139,657
Aug 12, 2026	46.94	49.35	45.92	46.59	46.59	1.48%	268,084
Aug 11, 2026	42.11	46.44	42.11	45.91	45.91	9.85%	102,750
Aug 10, 2026	43.52	44.14	41.49	41.80	41.80	-0.70%	142,212
Aug 7, 2026	42.48	42.95	39.68	42.09	42.09	1.37%	126,524
Aug 6, 2026	42.98	45.32	41.10	41.52	41.52	-5.89%	140,969
Aug 5, 2026	46.46	46.46	43.49	44.12	44.12	-5.22%	117,357
Aug 4, 2026	42.31	46.73	42.31	46.55	46.55	12.96%	167,525
Aug 3, 2026	38.47	41.99	35.62	41.21	41.21	3.46%	112,384
Jul 31, 2026	41.61	41.61	39.10	39.83	39.83	3.51%	174,776
Jul 30, 2026	37.84	40.40	36.51	38.48	38.48	10.19%	195,799
Jul 29, 2026	40.93	43.60	34.00	34.92	34.92	-8.15%	423,003
Jul 28, 2026	38.38	39.22	35.95	38.02	38.02	-3.45%	250,847
Jul 27, 2026	39.80	41.58	38.00	39.38	39.38	-0.86%	136,438
Jul 24, 2026	41.52	43.19	39.25	39.72	39.72	-6.03%	119,841
Jul 23, 2026	43.79	44.98	41.75	42.27	42.27	-4.54%	168,459
Jul 22, 2026	45.57	47.80	43.44	44.28	44.28	-5.38%	106,599
Jul 21, 2026	45.03	48.00	44.00	46.80	46.80	5.33%	98,694
Jul 20, 2026	44.17	46.22	43.41	44.43	44.43	0.84%	87,042
Jul 17, 2026	38.95	44.80	37.72	44.06	44.06	9.97%	192,685