Silicom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	40.93	43.60	34.00	34.92	34.92	-8.15%	423,001
Jul 28, 2026	38.38	39.22	35.95	38.02	38.02	-3.45%	250,585
Jul 27, 2026	39.80	41.58	38.00	39.38	39.38	-0.86%	136,350
Jul 24, 2026	41.52	43.19	39.25	39.72	39.72	-6.03%	119,833
Jul 23, 2026	43.79	44.98	41.75	42.27	42.27	-4.54%	147,067
Jul 22, 2026	45.57	47.80	43.44	44.28	44.28	-5.38%	106,597
Jul 21, 2026	45.03	48.00	44.00	46.80	46.80	5.33%	97,173
Jul 20, 2026	44.17	46.22	43.41	44.43	44.43	0.84%	86,964
Jul 17, 2026	38.95	44.80	37.72	44.06	44.06	9.97%	192,632
Jul 16, 2026	41.03	41.03	38.92	40.07	40.07	-3.22%	233,241
Jul 15, 2026	43.77	44.00	39.58	41.40	41.40	-4.01%	201,309
Jul 14, 2026	43.25	45.26	41.59	43.13	43.13	1.08%	122,552
Jul 13, 2026	43.54	44.58	41.13	42.67	42.67	-3.40%	356,143
Jul 10, 2026	43.90	44.40	42.50	44.17	44.17	0.62%	88,577
Jul 9, 2026	41.90	45.01	41.90	43.90	43.90	5.50%	64,429
Jul 8, 2026	38.92	42.04	38.92	41.61	41.61	5.16%	94,700
Jul 7, 2026	42.37	42.78	39.10	39.57	39.57	-9.18%	136,154
Jul 6, 2026	43.73	46.90	42.95	43.57	43.57	2.30%	140,802
Jul 2, 2026	49.10	52.47	39.80	42.59	42.59	-3.60%	386,499
Jul 1, 2026	47.37	48.01	43.50	44.18	44.18	-7.84%	184,687
Jun 30, 2026	50.84	52.95	46.38	47.94	47.94	14.33%	422,132
Jun 29, 2026	40.71	43.48	39.10	41.93	41.93	2.02%	195,822
Jun 26, 2026	40.04	42.09	38.10	41.10	41.10	1.53%	255,138
Jun 25, 2026	39.08	42.00	37.10	40.48	40.48	3.85%	181,078
Jun 24, 2026	41.12	41.41	38.51	38.98	38.98	-5.39%	105,889
Jun 23, 2026	42.84	44.00	40.82	41.20	41.20	-8.36%	99,457
Jun 22, 2026	47.15	47.16	44.54	44.96	44.96	-4.23%	114,793
Jun 18, 2026	45.07	47.25	44.05	46.95	46.95	5.42%	152,747
Jun 17, 2026	45.90	47.95	43.50	44.53	44.53	-1.94%	168,512
Jun 16, 2026	47.10	49.50	44.47	45.41	45.41	-5.20%	150,287
Jun 15, 2026	47.81	48.39	44.59	47.90	47.90	3.12%	225,727
Jun 12, 2026	47.90	49.76	46.45	46.45	46.45	-2.54%	109,362
Jun 11, 2026	44.77	48.71	40.57	47.66	47.66	6.46%	103,571
Jun 10, 2026	42.98	46.63	41.00	44.77	44.77	3.09%	242,783
Jun 9, 2026	44.34	44.34	38.97	43.43	43.43	0.25%	141,139
Jun 8, 2026	40.14	43.98	39.08	43.32	43.32	13.85%	140,970
Jun 5, 2026	41.85	42.00	37.12	38.05	38.05	-11.47%	118,120
Jun 4, 2026	42.49	44.82	41.50	42.98	42.98	-2.27%	101,030
Jun 3, 2026	43.37	44.95	43.20	43.98	43.98	-1.63%	104,496
Jun 2, 2026	39.00	44.90	37.81	44.71	44.71	16.16%	224,722
Jun 1, 2026	39.91	40.91	38.13	38.49	38.49	-4.49%	154,686
May 29, 2026	44.21	45.20	40.02	40.30	40.30	-7.91%	129,267
May 28, 2026	47.13	47.66	43.76	43.76	43.76	-7.01%	119,336
May 27, 2026	48.65	48.85	44.81	47.06	47.06	-0.99%	315,459
May 26, 2026	47.40	49.00	44.10	47.53	47.53	4.85%	193,327
May 22, 2026	43.40	45.82	43.01	45.33	45.33	6.01%	196,698
May 21, 2026	41.21	44.00	41.21	42.76	42.76	2.76%	155,655
May 20, 2026	43.21	44.00	41.17	41.61	41.61	-2.26%	199,840
May 19, 2026	42.01	43.28	40.00	42.57	42.57	-0.70%	144,387
May 18, 2026	49.10	50.40	42.01	42.87	42.87	-10.84%	218,329