Silicom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2025	16.98	17.90	16.81	17.35	17.35	0.75%	13,667
Jan 22, 2025	17.38	17.78	17.00	17.22	17.22	0.12%	12,087
Jan 21, 2025	16.91	17.43	16.57	17.20	17.20	1.84%	35,012
Jan 17, 2025	17.01	17.01	16.64	16.89	16.89	-1.72%	9,432
Jan 16, 2025	16.96	17.38	16.96	17.19	17.19	0.85%	10,995
Jan 15, 2025	16.67	17.32	16.44	17.04	17.04	2.40%	41,170
Jan 14, 2025	17.71	17.73	16.64	16.64	16.64	-5.24%	19,652
Jan 13, 2025	17.60	17.81	17.54	17.56	17.56	-	21,187
Jan 10, 2025	16.88	17.78	16.44	17.56	17.56	1.74%	19,792
Jan 8, 2025	17.61	17.61	15.70	17.26	17.26	-2.04%	41,644
Jan 7, 2025	17.99	18.24	17.30	17.62	17.62	-2.11%	88,291
Jan 6, 2025	16.37	18.09	16.02	18.00	18.00	10.97%	82,668
Jan 3, 2025	15.60	16.54	15.51	16.22	16.22	5.53%	59,563
Jan 2, 2025	16.45	16.45	15.36	15.37	15.37	-5.76%	88,809
Dec 31, 2024	15.34	16.34	15.34	16.31	16.31	5.70%	24,130
Dec 30, 2024	16.43	16.70	15.03	15.43	15.43	-6.60%	76,824
Dec 27, 2024	16.39	17.30	16.14	16.52	16.52	1.35%	103,041
Dec 26, 2024	16.33	16.43	16.05	16.30	16.30	-1.33%	24,092
Dec 24, 2024	14.94	16.68	14.50	16.52	16.52	9.19%	32,632
Dec 23, 2024	15.29	15.39	14.98	15.13	15.13	-	24,961
Dec 20, 2024	14.88	15.28	14.78	15.13	15.13	1.20%	48,864
Dec 19, 2024	14.81	15.20	14.51	14.95	14.95	0.20%	41,343
Dec 18, 2024	15.05	15.40	14.72	14.92	14.92	-1.32%	20,353
Dec 17, 2024	15.15	15.40	14.82	15.12	15.12	-0.72%	34,553
Dec 16, 2024	14.90	15.23	14.55	15.23	15.23	0.93%	17,611
Dec 13, 2024	14.72	15.09	14.21	15.09	15.09	0.60%	19,377
Dec 12, 2024	14.25	15.15	14.13	15.00	15.00	5.86%	45,342
Dec 11, 2024	13.86	14.50	13.60	14.17	14.17	0.57%	97,202
Dec 10, 2024	13.69	14.09	13.57	14.09	14.09	1.81%	141,050
Dec 9, 2024	13.62	14.07	13.52	13.84	13.84	1.21%	40,637
Dec 6, 2024	13.97	14.00	13.67	13.67	13.67	-2.26%	13,731
Dec 5, 2024	13.75	14.14	13.74	13.99	13.99	0.54%	16,030
Dec 4, 2024	13.22	13.99	13.22	13.92	13.92	4.86%	33,973
Dec 3, 2024	13.70	13.91	12.66	13.27	13.27	-4.39%	107,265
Dec 2, 2024	13.07	13.99	12.98	13.88	13.88	6.52%	23,023
Nov 29, 2024	13.30	13.35	12.50	13.03	13.03	-2.10%	47,106
Nov 27, 2024	14.66	14.80	12.29	13.31	13.31	-10.07%	211,703
Nov 26, 2024	14.70	14.95	14.67	14.80	14.80	-1.04%	6,855
Nov 25, 2024	13.98	15.14	13.62	14.96	14.96	5.17%	25,603
Nov 22, 2024	14.52	14.69	14.22	14.22	14.22	-2.13%	9,161
Nov 21, 2024	14.54	14.87	14.49	14.53	14.53	0.35%	5,369
Nov 20, 2024	13.90	14.48	13.88	14.48	14.48	3.43%	8,284
Nov 19, 2024	13.88	14.04	13.61	14.00	14.00	0.72%	39,991
Nov 18, 2024	14.40	14.40	13.63	13.90	13.90	-3.41%	35,700
Nov 15, 2024	14.00	14.39	13.99	14.39	14.39	2.79%	6,183
Nov 14, 2024	14.55	14.55	13.75	14.00	14.00	-2.64%	38,578
Nov 13, 2024	14.00	14.48	14.00	14.38	14.38	1.99%	12,244
Nov 12, 2024	14.37	14.37	14.00	14.10	14.10	-2.22%	11,737
Nov 11, 2024	14.20	14.51	14.19	14.42	14.42	0.49%	30,529
Nov 8, 2024	14.33	14.51	14.14	14.35	14.35	0.21%	2,351
Nov 7, 2024	14.16	14.65	14.16	14.32	14.32	0.48%	6,936
Nov 6, 2024	14.48	14.70	14.25	14.25	14.25	-2.56%	15,825
Nov 5, 2024	13.71	14.90	13.71	14.63	14.63	8.66%	21,262
Nov 4, 2024	13.64	13.91	13.46	13.46	13.46	-1.39%	7,675
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