Silicom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	13.25	13.68	13.25	13.65	13.65	3.02%	4,440
Oct 31, 2024	13.79	13.80	13.03	13.25	13.25	-1.85%	16,112
Oct 30, 2024	13.40	13.81	13.40	13.50	13.50	1.44%	7,599
Oct 29, 2024	12.96	13.50	12.92	13.31	13.31	1.20%	4,075
Oct 28, 2024	12.77	13.18	12.72	13.15	13.15	1.70%	16,200
Oct 25, 2024	13.17	13.18	12.80	12.93	12.93	-3.05%	6,946
Oct 24, 2024	13.25	13.36	13.03	13.34	13.34	-0.02%	8,014
Oct 23, 2024	13.34	13.34	13.34	13.34	13.34	-1.19%	1,192
Oct 22, 2024	13.58	13.69	13.50	13.50	13.50	-2.03%	4,739
Oct 21, 2024	13.66	13.89	13.66	13.78	13.78	-	7,619
Oct 18, 2024	13.71	13.85	13.68	13.78	13.78	-0.79%	11,864
Oct 17, 2024	13.90	13.90	13.71	13.89	13.89	-0.71%	11,549
Oct 16, 2024	13.68	14.00	13.41	13.99	13.99	1.60%	12,551
Oct 15, 2024	13.52	13.79	13.31	13.77	13.77	0.15%	4,927
Oct 14, 2024	13.62	13.75	13.50	13.75	13.75	0.07%	3,944
Oct 11, 2024	13.57	13.75	13.57	13.74	13.74	-0.07%	10,428
Oct 10, 2024	13.24	13.75	13.20	13.75	13.75	3.93%	19,446
Oct 9, 2024	13.48	13.61	13.19	13.23	13.23	-3.99%	7,758
Oct 8, 2024	13.00	13.82	13.00	13.78	13.78	5.11%	17,653
Oct 7, 2024	13.61	13.66	13.11	13.11	13.11	-3.03%	7,182
Oct 4, 2024	13.46	13.60	13.46	13.52	13.52	1.24%	4,865
Oct 3, 2024	13.72	13.88	13.35	13.35	13.35	-2.74%	8,733
Oct 2, 2024	13.59	13.76	13.59	13.73	13.73	0.59%	9,929
Oct 1, 2024	13.70	13.92	13.65	13.65	13.65	-0.36%	20,169
Sep 30, 2024	13.72	14.00	13.70	13.70	13.70	-1.15%	15,619
Sep 27, 2024	14.03	14.03	13.85	13.86	13.86	1.17%	5,076
Sep 26, 2024	13.59	14.00	13.59	13.70	13.70	3.79%	31,596
Sep 25, 2024	13.12	13.44	13.10	13.20	13.20	0.46%	23,494
Sep 24, 2024	12.89	13.15	12.89	13.14	13.14	2.66%	3,836
Sep 23, 2024	12.90	13.09	12.67	12.80	12.80	-1.54%	21,255
Sep 20, 2024	12.99	13.26	12.99	13.00	13.00	-0.12%	31,262
Sep 19, 2024	13.36	13.37	13.00	13.02	13.02	0.12%	22,221
Sep 18, 2024	13.02	13.30	13.00	13.00	13.00	1.64%	22,735
Sep 17, 2024	12.92	13.02	12.60	12.79	12.79	-1.39%	5,324
Sep 16, 2024	13.00	13.27	12.83	12.97	12.97	-1.48%	11,886
Sep 13, 2024	13.25	13.25	13.05	13.17	13.17	-1.42%	2,313
Sep 12, 2024	13.31	13.55	13.31	13.36	13.36	-1.00%	4,776
Sep 11, 2024	13.14	13.49	13.14	13.49	13.49	-	4,280
Sep 10, 2024	13.05	13.49	13.05	13.49	13.49	3.13%	9,927
Sep 9, 2024	13.13	13.37	13.00	13.08	13.08	-0.76%	8,539
Sep 6, 2024	13.10	13.22	13.01	13.18	13.18	1.38%	5,274
Sep 5, 2024	13.45	13.45	13.00	13.00	13.00	-3.31%	5,508
Sep 4, 2024	13.00	13.45	12.87	13.45	13.45	1.86%	15,176
Sep 3, 2024	12.85	13.20	12.85	13.20	13.20	1.54%	25,140
Aug 30, 2024	13.00	13.08	12.97	13.00	13.00	-	11,131
Aug 29, 2024	12.98	13.05	12.95	13.00	13.00	-	13,849
Aug 28, 2024	12.84	13.06	12.84	13.00	13.00	-	24,671
Aug 27, 2024	12.90	13.06	12.90	13.00	13.00	0.62%	48,905
Aug 26, 2024	13.03	13.12	12.83	12.92	12.92	-1.30%	21,870
Aug 23, 2024	13.02	13.15	13.00	13.09	13.09	0.69%	2,182
Aug 22, 2024	13.05	13.17	13.00	13.00	13.00	-0.31%	30,324
Aug 21, 2024	12.83	13.10	12.82	13.04	13.04	0.08%	7,211
Aug 20, 2024	12.94	13.13	12.94	13.03	13.03	0.15%	20,821
Aug 19, 2024	12.86	13.14	12.84	13.01	13.01	-0.15%	57,231
Aug 16, 2024	13.01	13.20	12.91	13.03	13.03	0.15%	32,031
Aug 15, 2024	13.01	13.08	12.88	13.01	13.01	0.08%	33,929
Aug 14, 2024	12.60	13.06	12.60	13.00	13.00	2.93%	73,323
Aug 13, 2024	12.45	12.64	12.24	12.63	12.63	1.53%	15,648
Aug 12, 2024	12.18	12.79	12.15	12.44	12.44	3.07%	37,818
Aug 9, 2024	12.00	12.07	11.88	12.07	12.07	0.50%	6,043
Aug 8, 2024	11.70	12.38	11.70	12.01	12.01	2.65%	21,286
Aug 7, 2024	11.80	11.99	11.70	11.70	11.70	-1.02%	25,835
Aug 6, 2024	11.71	11.84	11.68	11.82	11.82	1.03%	23,310
Aug 5, 2024	11.86	11.86	11.35	11.70	11.70	-2.01%	57,189
Aug 2, 2024	12.65	12.66	11.75	11.94	11.94	-6.43%	82,798
Aug 1, 2024	12.94	13.19	12.53	12.76	12.76	-1.85%	34,443
Jul 31, 2024	13.23	13.40	12.83	13.00	13.00	-	26,452
Jul 30, 2024	13.70	13.71	12.79	13.00	13.00	-4.34%	143,095
Jul 29, 2024	14.95	14.97	13.52	13.59	13.59	-15.59%	178,543
Jul 26, 2024	15.95	16.41	15.95	16.10	16.10	1.00%	23,958
Jul 25, 2024	15.94	15.95	15.80	15.94	15.94	1.66%	956
Jul 24, 2024	15.75	15.95	15.60	15.68	15.68	-1.26%	6,730
Jul 23, 2024	15.70	15.95	15.38	15.88	15.88	1.15%	12,009
Jul 22, 2024	15.81	15.84	15.42	15.70	15.70	-1.01%	12,623
Jul 19, 2024	15.64	15.89	15.64	15.86	15.86	-0.44%	10,525
Jul 18, 2024	15.46	15.94	15.46	15.93	15.93	1.08%	16,318
Jul 17, 2024	15.78	15.78	15.46	15.76	15.76	-1.19%	13,367
Jul 16, 2024	15.90	15.95	15.82	15.95	15.95	0.31%	10,271
Jul 15, 2024	15.85	15.96	15.81	15.90	15.90	0.63%	4,189
Jul 12, 2024	15.48	15.81	15.48	15.80	15.80	1.67%	4,398
Jul 11, 2024	15.23	15.62	15.23	15.54	15.54	2.10%	20,646
Jul 10, 2024	15.27	15.29	15.10	15.22	15.22	-1.17%	5,969
Jul 9, 2024	15.38	15.40	15.31	15.40	15.40	-0.52%	1,810
Jul 8, 2024	15.34	15.49	15.32	15.48	15.48	-0.06%	11,504
Jul 5, 2024	15.42	15.50	15.29	15.49	15.49	1.64%	5,761
Jul 3, 2024	15.50	15.50	15.01	15.24	15.24	-	9,975
Jul 2, 2024	15.20	15.49	15.10	15.24	15.24	0.33%	28,850
Jul 1, 2024	14.90	15.48	14.81	15.19	15.19	0.46%	12,122
Jun 28, 2024	15.19	15.30	15.04	15.12	15.12	3.56%	14,947
Jun 27, 2024	14.79	14.80	14.40	14.60	14.60	-1.82%	22,224
Jun 26, 2024	14.91	15.04	14.81	14.87	14.87	-0.80%	16,495
Jun 25, 2024	15.29	15.29	14.89	14.99	14.99	-1.83%	30,028
Jun 24, 2024	15.16	15.48	15.16	15.27	15.27	1.80%	14,695
Jun 21, 2024	15.47	15.51	15.00	15.00	15.00	-3.16%	24,686
Jun 20, 2024	15.41	15.49	15.00	15.49	15.49	0.45%	50,725
Jun 18, 2024	15.69	15.69	15.40	15.42	15.42	-2.41%	8,588
Jun 17, 2024	15.60	16.60	15.59	15.80	15.80	-1.13%	8,811
Jun 14, 2024	15.57	15.98	15.40	15.98	15.98	2.50%	16,418
Jun 13, 2024	15.86	15.86	15.40	15.59	15.59	-0.06%	11,324
Jun 12, 2024	16.16	16.29	15.50	15.60	15.60	-2.99%	116,111