Silicom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	14.50	15.48	14.45	14.51	14.51	-1.06%	8,442
Jun 5, 2025	14.80	15.09	14.64	14.67	14.67	0.11%	13,289
Jun 4, 2025	15.00	15.00	14.45	14.65	14.65	-2.00%	4,503
Jun 3, 2025	14.66	15.00	14.00	14.95	14.95	2.04%	29,899
Jun 2, 2025	15.26	15.26	14.52	14.65	14.65	-4.75%	1,696
May 30, 2025	14.61	15.50	14.60	15.38	15.38	4.20%	4,824
May 29, 2025	15.25	15.25	14.75	14.76	14.76	-3.15%	2,063
May 28, 2025	15.25	15.50	14.81	15.24	15.24	1.60%	8,354
May 27, 2025	14.86	15.00	14.84	15.00	15.00	0.67%	3,332
May 23, 2025	14.07	15.00	13.89	14.90	14.90	5.15%	7,185
May 22, 2025	14.62	15.20	14.05	14.17	14.17	-2.01%	6,510
May 21, 2025	14.95	14.95	13.50	14.46	14.46	-6.47%	28,888
May 20, 2025	15.46	15.46	15.46	15.46	15.46	2.76%	664
May 19, 2025	15.10	15.25	15.00	15.05	15.05	-1.60%	5,960
May 16, 2025	15.52	15.54	14.86	15.29	15.29	-2.05%	7,060
May 15, 2025	15.60	15.73	15.54	15.61	15.61	-0.76%	1,746
May 14, 2025	15.64	15.73	15.45	15.73	15.73	1.16%	5,720
May 13, 2025	15.50	15.74	15.41	15.55	15.55	0.32%	3,137
May 12, 2025	15.31	15.75	15.09	15.50	15.50	3.40%	4,541
May 9, 2025	15.41	15.90	14.99	14.99	14.99	-2.09%	10,710
May 8, 2025	15.69	15.72	15.30	15.31	15.31	-1.29%	23,979
May 7, 2025	15.27	16.00	15.27	15.51	15.51	4.02%	18,411
May 6, 2025	15.14	15.49	14.50	14.91	14.91	-1.84%	12,899
May 5, 2025	14.60	15.45	14.60	15.19	15.19	3.19%	9,441
May 2, 2025	14.50	15.00	14.38	14.72	14.72	1.17%	102,803
May 1, 2025	14.19	14.82	13.92	14.55	14.55	2.65%	35,100
Apr 30, 2025	14.08	14.40	14.08	14.17	14.17	-1.36%	3,293
Apr 29, 2025	14.25	14.37	14.00	14.37	14.37	-0.90%	7,586
Apr 28, 2025	14.20	14.99	14.00	14.50	14.50	7.01%	14,555
Apr 25, 2025	13.80	14.14	13.35	13.55	13.55	-2.38%	9,349
Apr 24, 2025	13.70	14.10	13.40	13.88	13.88	0.58%	4,794
Apr 23, 2025	13.27	14.14	13.27	13.80	13.80	3.53%	10,743
Apr 22, 2025	13.10	13.52	12.85	13.33	13.33	1.99%	10,341
Apr 21, 2025	12.66	13.60	12.66	13.07	13.07	-4.18%	4,121
Apr 17, 2025	13.52	13.67	13.50	13.64	13.64	1.45%	3,597
Apr 16, 2025	13.30	13.45	13.09	13.45	13.45	0.19%	10,396
Apr 15, 2025	13.60	13.72	13.40	13.42	13.42	-2.54%	11,729
Apr 14, 2025	13.59	13.77	13.18	13.77	13.77	3.92%	14,742
Apr 11, 2025	13.59	13.59	13.06	13.25	13.25	0.38%	16,763
Apr 10, 2025	13.52	13.60	13.19	13.20	13.20	-0.38%	50,750
Apr 9, 2025	12.69	13.68	12.65	13.25	13.25	3.27%	85,569
Apr 8, 2025	13.23	13.39	12.44	12.83	12.83	-2.21%	11,494
Apr 7, 2025	12.87	13.42	12.87	13.12	13.12	-2.09%	13,844
Apr 4, 2025	13.61	13.85	12.58	13.40	13.40	-4.08%	28,312
Apr 3, 2025	14.27	14.57	13.89	13.97	13.97	-4.45%	35,554
Apr 2, 2025	14.80	14.80	14.55	14.62	14.62	-0.41%	16,361
Apr 1, 2025	14.21	15.00	14.21	14.68	14.68	-1.34%	14,509
Mar 31, 2025	14.56	15.00	14.27	14.88	14.88	-0.73%	19,651
Mar 28, 2025	15.11	15.11	14.60	14.99	14.99	-2.47%	34,711
Mar 27, 2025	15.06	15.37	14.80	15.37	15.37	2.74%	25,559