Silicom Ltd. (SILC)
NASDAQ: SILC · Real-Time Price · USD
13.51
+0.01 (0.07%)
Dec 22, 2025, 4:00 PM EST - Market closed
Silicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 13.67 | 14.00 | 13.34 | 13.51 | 13.51 | 0.07% | 26,073 |
| Dec 19, 2025 | 14.07 | 14.25 | 13.50 | 13.50 | 13.50 | -3.78% | 32,605 |
| Dec 18, 2025 | 14.43 | 14.43 | 14.00 | 14.03 | 14.03 | -1.82% | 16,368 |
| Dec 17, 2025 | 14.12 | 14.29 | 14.12 | 14.29 | 14.29 | -1.24% | 11,229 |
| Dec 16, 2025 | 14.50 | 14.50 | 14.26 | 14.47 | 14.47 | -0.34% | 4,900 |
| Dec 15, 2025 | 14.93 | 14.93 | 14.30 | 14.52 | 14.52 | -0.09% | 11,684 |
| Dec 12, 2025 | 14.51 | 14.77 | 14.31 | 14.53 | 14.53 | -0.22% | 6,367 |
| Dec 11, 2025 | 14.70 | 14.72 | 14.53 | 14.57 | 14.57 | -1.99% | 3,862 |
| Dec 10, 2025 | 14.19 | 14.88 | 14.15 | 14.86 | 14.86 | 4.28% | 6,927 |
| Dec 9, 2025 | 14.65 | 14.65 | 14.20 | 14.25 | 14.25 | -2.73% | 20,034 |
| Dec 8, 2025 | 14.64 | 14.73 | 14.31 | 14.65 | 14.65 | -0.34% | 6,688 |
| Dec 5, 2025 | 14.95 | 15.00 | 14.60 | 14.70 | 14.70 | -1.93% | 6,729 |
| Dec 4, 2025 | 15.20 | 15.30 | 14.94 | 14.99 | 14.99 | -3.23% | 12,182 |
| Dec 3, 2025 | 15.00 | 15.56 | 15.00 | 15.49 | 15.49 | 2.92% | 15,024 |
| Dec 2, 2025 | 15.10 | 15.31 | 15.01 | 15.05 | 15.05 | -1.28% | 2,178 |
| Dec 1, 2025 | 15.14 | 15.57 | 15.14 | 15.25 | 15.25 | 1.63% | 9,470 |
| Nov 28, 2025 | 15.44 | 15.58 | 15.00 | 15.00 | 15.00 | -3.35% | 10,894 |
| Nov 26, 2025 | 14.98 | 15.76 | 14.98 | 15.52 | 15.52 | 4.16% | 10,819 |
| Nov 25, 2025 | 14.71 | 15.36 | 14.71 | 14.90 | 14.90 | 0.20% | 21,852 |
| Nov 24, 2025 | 14.18 | 14.93 | 14.09 | 14.87 | 14.87 | 5.76% | 24,219 |
| Nov 21, 2025 | 14.24 | 14.24 | 13.46 | 14.06 | 14.06 | 2.33% | 17,250 |
| Nov 20, 2025 | 14.17 | 14.21 | 13.61 | 13.74 | 13.74 | -2.73% | 14,620 |
| Nov 19, 2025 | 14.71 | 14.71 | 14.13 | 14.13 | 14.13 | -3.98% | 11,197 |
| Nov 18, 2025 | 14.12 | 14.78 | 13.95 | 14.71 | 14.71 | 3.23% | 21,084 |
| Nov 17, 2025 | 14.77 | 14.90 | 14.03 | 14.25 | 14.25 | -4.75% | 23,177 |
| Nov 14, 2025 | 14.20 | 15.04 | 13.90 | 14.96 | 14.96 | 4.62% | 26,288 |
| Nov 13, 2025 | 14.55 | 15.12 | 14.07 | 14.30 | 14.30 | -1.72% | 15,219 |
| Nov 12, 2025 | 15.17 | 15.23 | 14.55 | 14.55 | 14.55 | -2.03% | 16,158 |
| Nov 11, 2025 | 15.12 | 15.12 | 14.70 | 14.85 | 14.85 | -1.84% | 14,316 |
| Nov 10, 2025 | 15.18 | 15.68 | 14.81 | 15.13 | 15.13 | -0.20% | 23,658 |
| Nov 7, 2025 | 15.00 | 15.17 | 14.81 | 15.16 | 15.16 | -0.13% | 5,999 |
| Nov 6, 2025 | 15.59 | 15.59 | 14.60 | 15.18 | 15.18 | -3.25% | 27,844 |
| Nov 5, 2025 | 15.72 | 15.91 | 15.26 | 15.69 | 15.69 | -2.18% | 43,741 |
| Nov 4, 2025 | 15.85 | 16.08 | 15.51 | 16.04 | 16.04 | -2.37% | 23,303 |
| Nov 3, 2025 | 16.62 | 16.80 | 15.89 | 16.43 | 16.43 | - | 20,515 |
| Oct 31, 2025 | 16.16 | 16.43 | 15.90 | 16.43 | 16.43 | 3.07% | 16,206 |
| Oct 30, 2025 | 17.18 | 17.18 | 15.19 | 15.94 | 15.94 | -14.25% | 120,527 |
| Oct 29, 2025 | 17.66 | 18.59 | 17.66 | 18.59 | 18.59 | 4.20% | 16,088 |
| Oct 28, 2025 | 17.48 | 18.24 | 17.48 | 17.84 | 17.84 | 2.53% | 129,310 |
| Oct 27, 2025 | 17.26 | 17.96 | 17.26 | 17.40 | 17.40 | 1.22% | 12,963 |
| Oct 24, 2025 | 17.26 | 17.49 | 17.16 | 17.19 | 17.19 | -1.77% | 2,693 |
| Oct 23, 2025 | 16.88 | 17.50 | 16.88 | 17.50 | 17.50 | 3.55% | 7,113 |
| Oct 22, 2025 | 16.75 | 17.28 | 16.75 | 16.90 | 16.90 | - | 12,091 |
| Oct 21, 2025 | 17.19 | 17.20 | 16.90 | 16.90 | 16.90 | -1.74% | 7,092 |
| Oct 20, 2025 | 17.30 | 17.50 | 17.01 | 17.20 | 17.20 | -0.58% | 12,246 |
| Oct 17, 2025 | 16.72 | 17.37 | 16.67 | 17.30 | 17.30 | 1.29% | 14,002 |
| Oct 16, 2025 | 17.60 | 17.60 | 16.83 | 17.08 | 17.08 | -2.90% | 13,658 |
| Oct 15, 2025 | 17.49 | 17.80 | 17.23 | 17.59 | 17.59 | 3.84% | 14,034 |
| Oct 14, 2025 | 17.25 | 17.50 | 16.93 | 16.94 | 16.94 | -1.68% | 14,203 |
| Oct 13, 2025 | 18.67 | 18.67 | 17.23 | 17.23 | 17.23 | -3.26% | 22,649 |