Silicom Ltd. (SILC)
NASDAQ: SILC · Real-Time Price · USD
13.88
+0.08 (0.58%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Silicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 14.85 | 15.31 | 14.72 | 14.96 | 14.96 | 0.07% | 10,478 |
| Mar 25, 2025 | 14.99 | 15.55 | 14.71 | 14.95 | 14.95 | 1.70% | 44,894 |
| Mar 24, 2025 | 14.38 | 15.00 | 14.38 | 14.70 | 14.70 | 1.24% | 14,337 |
| Mar 21, 2025 | 14.93 | 15.09 | 14.41 | 14.52 | 14.52 | -1.76% | 39,405 |
| Mar 20, 2025 | 14.76 | 15.69 | 14.75 | 14.78 | 14.78 | -1.47% | 46,775 |
| Mar 19, 2025 | 15.01 | 15.13 | 14.91 | 15.00 | 15.00 | 1.49% | 19,586 |
| Mar 18, 2025 | 15.10 | 15.25 | 14.66 | 14.78 | 14.78 | -2.12% | 17,286 |
| Mar 17, 2025 | 15.12 | 15.50 | 14.61 | 15.10 | 15.10 | - | 27,056 |
| Mar 14, 2025 | 15.00 | 15.66 | 14.70 | 15.10 | 15.10 | 1.75% | 39,373 |
| Mar 13, 2025 | 15.44 | 15.67 | 14.44 | 14.84 | 14.84 | -5.84% | 44,399 |
| Mar 12, 2025 | 15.74 | 15.86 | 15.39 | 15.76 | 15.76 | 2.34% | 23,412 |
| Mar 11, 2025 | 15.07 | 15.87 | 15.03 | 15.40 | 15.40 | 1.85% | 29,567 |
| Mar 10, 2025 | 15.53 | 15.53 | 15.00 | 15.12 | 15.12 | -1.18% | 19,267 |
| Mar 7, 2025 | 15.44 | 15.67 | 14.91 | 15.30 | 15.30 | -1.48% | 31,022 |
| Mar 6, 2025 | 15.00 | 15.55 | 14.94 | 15.53 | 15.53 | 2.64% | 7,428 |
| Mar 5, 2025 | 15.47 | 15.84 | 15.10 | 15.13 | 15.13 | -1.11% | 17,386 |
| Mar 4, 2025 | 15.63 | 15.63 | 15.05 | 15.30 | 15.30 | -2.05% | 20,922 |
| Mar 3, 2025 | 16.02 | 16.13 | 15.62 | 15.62 | 15.62 | -2.38% | 12,171 |
| Feb 28, 2025 | 16.35 | 16.72 | 15.90 | 16.00 | 16.00 | -3.03% | 18,156 |
| Feb 27, 2025 | 16.55 | 16.67 | 16.44 | 16.50 | 16.50 | -1.37% | 11,850 |
| Feb 26, 2025 | 16.31 | 16.73 | 16.31 | 16.73 | 16.73 | 2.51% | 6,318 |
| Feb 25, 2025 | 16.56 | 16.72 | 16.31 | 16.32 | 16.32 | -2.91% | 10,647 |
| Feb 24, 2025 | 16.48 | 17.07 | 16.38 | 16.81 | 16.81 | 1.27% | 10,588 |
| Feb 21, 2025 | 16.53 | 16.76 | 16.50 | 16.60 | 16.60 | -0.12% | 13,693 |
| Feb 20, 2025 | 17.02 | 17.06 | 16.62 | 16.62 | 16.62 | -3.15% | 18,716 |
| Feb 19, 2025 | 17.00 | 17.16 | 17.00 | 17.16 | 17.16 | 0.94% | 5,834 |
| Feb 18, 2025 | 16.38 | 17.46 | 16.35 | 17.00 | 17.00 | 1.07% | 23,082 |
| Feb 14, 2025 | 16.50 | 16.83 | 16.50 | 16.82 | 16.82 | 3.19% | 5,470 |
| Feb 13, 2025 | 16.40 | 16.52 | 16.28 | 16.30 | 16.30 | -2.16% | 7,907 |
| Feb 12, 2025 | 16.80 | 16.97 | 16.44 | 16.66 | 16.66 | 0.12% | 20,508 |