Silicom Ltd. (SILC)
NASDAQ: SILC · Real-Time Price · USD
15.16
-0.02 (-0.13%)
Nov 7, 2025, 4:00 PM EST - Market closed
Silicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 15.00 | 15.17 | 14.81 | 15.16 | 15.16 | -0.13% | 5,994 |
| 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 |
| Oct 10, 2025 | 18.62 | 18.65 | 17.80 | 17.81 | 17.81 | -2.14% | 14,043 |
| Oct 9, 2025 | 17.84 | 18.90 | 17.84 | 18.20 | 18.20 | 3.35% | 20,388 |
| Oct 8, 2025 | 17.50 | 18.00 | 17.44 | 17.61 | 17.61 | 0.28% | 22,813 |
| Oct 7, 2025 | 17.46 | 17.64 | 17.37 | 17.56 | 17.56 | -0.51% | 25,700 |
| Oct 6, 2025 | 17.46 | 18.85 | 17.46 | 17.65 | 17.65 | 1.32% | 19,407 |
| Oct 3, 2025 | 17.24 | 17.48 | 17.24 | 17.42 | 17.42 | 1.04% | 84,395 |
| Oct 2, 2025 | 17.15 | 17.33 | 17.01 | 17.24 | 17.24 | -0.63% | 4,143 |
| Oct 1, 2025 | 17.99 | 17.99 | 17.21 | 17.35 | 17.35 | -2.09% | 20,469 |
| Sep 30, 2025 | 17.50 | 17.89 | 17.30 | 17.72 | 17.72 | 1.87% | 16,565 |
| Sep 29, 2025 | 17.54 | 18.25 | 17.31 | 17.40 | 17.40 | 0.61% | 18,925 |
| Sep 26, 2025 | 17.58 | 17.67 | 17.27 | 17.29 | 17.29 | -1.20% | 6,518 |
| Sep 25, 2025 | 17.75 | 18.23 | 17.31 | 17.50 | 17.50 | -1.41% | 25,583 |
| Sep 24, 2025 | 18.32 | 18.32 | 17.69 | 17.75 | 17.75 | -0.17% | 8,543 |
| Sep 23, 2025 | 18.00 | 18.22 | 17.58 | 17.78 | 17.78 | 1.17% | 15,497 |
| Sep 22, 2025 | 16.99 | 17.90 | 16.94 | 17.58 | 17.58 | 3.87% | 32,524 |
| Sep 19, 2025 | 18.55 | 18.55 | 16.92 | 16.92 | 16.92 | -5.45% | 28,750 |
| Sep 18, 2025 | 17.05 | 18.47 | 17.05 | 17.90 | 17.90 | 1.04% | 33,017 |
| Sep 17, 2025 | 18.51 | 18.85 | 17.08 | 17.71 | 17.71 | -4.32% | 31,383 |
| Sep 16, 2025 | 18.73 | 18.94 | 18.25 | 18.51 | 18.51 | -0.48% | 18,454 |
| Sep 15, 2025 | 18.50 | 18.96 | 18.09 | 18.60 | 18.60 | 1.64% | 12,530 |
| Sep 12, 2025 | 18.32 | 19.18 | 18.30 | 18.30 | 18.30 | -0.54% | 34,721 |
| Sep 11, 2025 | 17.84 | 19.37 | 17.84 | 18.40 | 18.40 | 3.14% | 18,950 |
| Sep 10, 2025 | 17.43 | 18.24 | 17.15 | 17.84 | 17.84 | 2.35% | 14,273 |
| Sep 9, 2025 | 17.26 | 17.43 | 17.26 | 17.43 | 17.43 | -0.06% | 992 |
| Sep 8, 2025 | 16.84 | 17.76 | 16.84 | 17.44 | 17.44 | 3.81% | 21,222 |
| Sep 5, 2025 | 16.59 | 16.89 | 16.50 | 16.80 | 16.80 | 0.12% | 2,029 |
| Sep 4, 2025 | 16.21 | 17.00 | 16.21 | 16.78 | 16.78 | 3.58% | 6,808 |
| Sep 3, 2025 | 16.25 | 16.40 | 16.20 | 16.20 | 16.20 | 0.28% | 4,192 |
| Sep 2, 2025 | 16.40 | 16.40 | 15.84 | 16.16 | 16.16 | -1.70% | 10,632 |
| Aug 29, 2025 | 16.50 | 16.67 | 16.40 | 16.44 | 16.44 | 0.03% | 2,283 |