Skip to main content
Silicom Ltd. (SILC)
NASDAQ: SILC · Real-Time Price · USD
16.20
-0.30 (-1.82%)
Feb 28, 2025, 1:07 PM EST - Market open

Silicom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202516.5516.6716.4416.5016.50-1.37%11,850
Feb 26, 202516.3116.7316.3116.7316.732.51%6,318
Feb 25, 202516.5616.7216.3116.3216.32-2.91%10,647
Feb 24, 202516.4817.0716.3816.8116.811.27%10,588
Feb 21, 202516.5316.7616.5016.6016.60-0.12%13,693
Feb 20, 202517.0217.0616.6216.6216.62-3.15%18,716
Feb 19, 202517.0017.1617.0017.1617.160.94%5,834
Feb 18, 202516.3817.4616.3517.0017.001.07%23,082
Feb 14, 202516.5016.8316.5016.8216.823.19%5,470
Feb 13, 202516.4016.5216.2816.3016.30-2.16%7,907
Feb 12, 202516.8016.9716.4416.6616.660.12%20,508
Feb 11, 202516.7016.9716.6416.6416.64-1.25%3,051
Feb 10, 202517.2717.3216.7416.8516.85-1.59%5,817
Feb 7, 202517.5718.1517.0017.1217.12-2.15%22,096
Feb 6, 202516.8817.5016.5017.5017.502.94%30,964
Feb 5, 202516.6017.0516.6017.0017.001.49%11,668
Feb 4, 202517.3417.5816.4116.7516.75-0.89%17,049
Feb 3, 202517.5617.5616.4416.9016.90-3.76%20,578
Jan 31, 202517.0017.6317.0017.5617.562.93%5,559
Jan 30, 202515.7417.4015.5617.0617.06-3.56%29,646
Jan 29, 202517.2517.8817.1517.6917.694.43%32,875
Jan 28, 202517.2717.4116.9016.9416.94-1.63%15,128
Jan 27, 202517.2317.4016.4517.2217.22-0.92%37,054
Jan 24, 202517.0317.5316.9817.3817.380.17%6,295
Jan 23, 202516.9817.9016.8117.3517.350.75%13,667
Jan 22, 202517.3817.7817.0017.2217.220.12%12,087
Jan 21, 202516.9117.4316.5717.2017.201.84%35,012
Jan 17, 202517.0117.0116.6416.8916.89-1.72%9,432
Jan 16, 202516.9617.3816.9617.1917.190.85%10,995
Jan 15, 202516.6717.3216.4417.0417.042.40%41,170
Jan 14, 202517.7117.7316.6416.6416.64-5.24%19,652
Jan 13, 202517.6017.8117.5417.5617.56-21,187
Jan 10, 202516.8817.7816.4417.5617.561.74%19,792
Jan 8, 202517.6117.6115.7017.2617.26-2.04%41,644
Jan 7, 202517.9918.2417.3017.6217.62-2.11%88,291
Jan 6, 202516.3718.0916.0218.0018.0010.97%82,668
Jan 3, 202515.6016.5415.5116.2216.225.53%59,563
Jan 2, 202516.4516.4515.3615.3715.37-5.76%88,809
Dec 31, 202415.3416.3415.3416.3116.315.70%24,130
Dec 30, 202416.4316.7015.0315.4315.43-6.60%76,824
Dec 27, 202416.3917.3016.1416.5216.521.35%103,041
Dec 26, 202416.3316.4316.0516.3016.30-1.33%24,092
Dec 24, 202414.9416.6814.5016.5216.529.19%32,632
Dec 23, 202415.2915.3914.9815.1315.13-24,961
Dec 20, 202414.8815.2814.7815.1315.131.20%48,864
Dec 19, 202414.8115.2014.5114.9514.950.20%41,343
Dec 18, 202415.0515.4014.7214.9214.92-1.32%20,353
Dec 17, 202415.1515.4014.8215.1215.12-0.72%34,553
Dec 16, 202414.9015.2314.5515.2315.230.93%17,611
Dec 13, 202414.7215.0914.2115.0915.090.60%19,377
Dec 12, 202414.2515.1514.1315.0015.005.86%45,342
Dec 11, 202413.8614.5013.6014.1714.170.57%97,202
Dec 10, 202413.6914.0913.5714.0914.091.81%141,050
Dec 9, 202413.6214.0713.5213.8413.841.21%40,637
Dec 6, 202413.9714.0013.6713.6713.67-2.26%13,731
Dec 5, 202413.7514.1413.7413.9913.990.54%16,030
Dec 4, 202413.2213.9913.2213.9213.924.86%33,973
Dec 3, 202413.7013.9112.6613.2713.27-4.39%107,265
Dec 2, 202413.0713.9912.9813.8813.886.52%23,023
Nov 29, 202413.3013.3512.5013.0313.03-2.10%47,106
Nov 27, 202414.6614.8012.2913.3113.31-10.07%211,703
Nov 26, 202414.7014.9514.6714.8014.80-1.04%6,855
Nov 25, 202413.9815.1413.6214.9614.965.17%25,603
Nov 22, 202414.5214.6914.2214.2214.22-2.13%9,161
Nov 21, 202414.5414.8714.4914.5314.530.35%5,369
Nov 20, 202413.9014.4813.8814.4814.483.43%8,284
Nov 19, 202413.8814.0413.6114.0014.000.72%39,991
Nov 18, 202414.4014.4013.6313.9013.90-3.41%35,700
Nov 15, 202414.0014.3913.9914.3914.392.79%6,183
Nov 14, 202414.5514.5513.7514.0014.00-2.64%38,578
Nov 13, 202414.0014.4814.0014.3814.381.99%12,244
Nov 12, 202414.3714.3714.0014.1014.10-2.22%11,737
Nov 11, 202414.2014.5114.1914.4214.420.49%30,529
Nov 8, 202414.3314.5114.1414.3514.350.21%2,351
Nov 7, 202414.1614.6514.1614.3214.320.48%6,936
Nov 6, 202414.4814.7014.2514.2514.25-2.56%15,825
Nov 5, 202413.7114.9013.7114.6314.638.66%21,262
Nov 4, 202413.6413.9113.4613.4613.46-1.39%7,675
Nov 1, 202413.2513.6813.2513.6513.653.02%4,440
Oct 31, 202413.7913.8013.0313.2513.25-1.85%16,112
Oct 30, 202413.4013.8113.4013.5013.501.44%7,599
Oct 29, 202412.9613.5012.9213.3113.311.20%4,075
Oct 28, 202412.7713.1812.7213.1513.151.70%16,200
Oct 25, 202413.1713.1812.8012.9312.93-3.05%6,946
Oct 24, 202413.2513.3613.0313.3413.34-0.02%8,014
Oct 23, 202413.3413.3413.3413.3413.34-1.19%1,192
Oct 22, 202413.5813.6913.5013.5013.50-2.03%4,739
Oct 21, 202413.6613.8913.6613.7813.78-7,619
Oct 18, 202413.7113.8513.6813.7813.78-0.79%11,864
Oct 17, 202413.9013.9013.7113.8913.89-0.71%11,549
Oct 16, 202413.6814.0013.4113.9913.991.60%12,551
Oct 15, 202413.5213.7913.3113.7713.770.15%4,927
Oct 14, 202413.6213.7513.5013.7513.750.07%3,944
Oct 11, 202413.5713.7513.5713.7413.74-0.07%10,428
Oct 10, 202413.2413.7513.2013.7513.753.93%19,446
Oct 9, 202413.4813.6113.1913.2313.23-3.99%7,758
Oct 8, 202413.0013.8213.0013.7813.785.11%17,653
Oct 7, 202413.6113.6613.1113.1113.11-3.03%7,182
Oct 4, 202413.4613.6013.4613.5213.521.24%4,865
Oct 3, 202413.7213.8813.3513.3513.35-2.74%8,733