Silicom Ltd. (SILC)
NASDAQ: SILC · Real-Time Price · USD
18.85
+0.45 (2.45%)
At close: Sep 12, 2025, 4:00 PM EDT
18.30
-0.55 (-2.92%)
After-hours: Sep 12, 2025, 4:10 PM EDT
Silicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 16.30 | 16.88 | 16.16 | 16.43 | 16.43 | 1.11% | 17,633 |
| Aug 27, 2025 | 16.19 | 16.49 | 15.91 | 16.25 | 16.25 | 1.56% | 13,793 |
| Aug 26, 2025 | 16.25 | 16.25 | 15.91 | 16.00 | 16.00 | -1.78% | 4,149 |
| Aug 25, 2025 | 15.67 | 16.48 | 15.40 | 16.29 | 16.29 | 5.16% | 10,476 |
| Aug 22, 2025 | 15.39 | 16.17 | 15.14 | 15.49 | 15.49 | 0.78% | 33,019 |
| Aug 21, 2025 | 15.05 | 15.37 | 15.05 | 15.37 | 15.37 | 1.86% | 6,014 |
| Aug 20, 2025 | 15.35 | 15.55 | 15.03 | 15.09 | 15.09 | -1.37% | 18,085 |
| Aug 19, 2025 | 15.88 | 15.88 | 15.21 | 15.30 | 15.30 | -2.17% | 14,749 |
| Aug 18, 2025 | 15.95 | 16.49 | 15.62 | 15.64 | 15.64 | -2.25% | 6,261 |
| Aug 15, 2025 | 16.04 | 16.27 | 15.86 | 16.00 | 16.00 | -0.12% | 4,221 |
| Aug 14, 2025 | 15.62 | 16.12 | 15.62 | 16.02 | 16.02 | -1.24% | 5,857 |
| Aug 13, 2025 | 16.53 | 16.53 | 15.90 | 16.22 | 16.22 | 2.34% | 1,395 |
| Aug 12, 2025 | 16.29 | 16.42 | 15.44 | 15.85 | 15.85 | -0.69% | 14,467 |
| Aug 11, 2025 | 16.50 | 16.59 | 15.96 | 15.96 | 15.96 | -3.83% | 21,556 |
| Aug 8, 2025 | 16.75 | 17.06 | 16.30 | 16.60 | 16.60 | -3.12% | 22,133 |
| Aug 7, 2025 | 16.69 | 17.55 | 16.31 | 17.13 | 17.13 | 4.32% | 24,948 |
| Aug 6, 2025 | 15.99 | 16.70 | 15.29 | 16.42 | 16.42 | 2.88% | 54,968 |
| Aug 5, 2025 | 17.25 | 17.26 | 15.83 | 15.96 | 15.96 | -6.26% | 51,295 |
| Aug 4, 2025 | 17.75 | 18.06 | 16.55 | 17.03 | 17.03 | -3.43% | 56,255 |
| Aug 1, 2025 | 16.26 | 18.19 | 15.95 | 17.63 | 17.63 | 6.85% | 32,077 |
| Jul 31, 2025 | 16.28 | 18.61 | 16.28 | 16.50 | 16.50 | 7.60% | 135,239 |
| Jul 30, 2025 | 16.02 | 16.45 | 15.02 | 15.34 | 15.34 | -5.63% | 7,370 |
| Jul 29, 2025 | 16.05 | 16.31 | 15.64 | 16.25 | 16.25 | 1.58% | 3,713 |
| Jul 28, 2025 | 15.61 | 16.09 | 15.61 | 16.00 | 16.00 | 0.64% | 4,522 |
| Jul 25, 2025 | 15.43 | 15.98 | 15.43 | 15.90 | 15.90 | 2.55% | 8,876 |
| Jul 24, 2025 | 15.68 | 16.08 | 15.50 | 15.50 | 15.50 | -1.52% | 8,849 |
| Jul 23, 2025 | 15.82 | 16.14 | 15.74 | 15.74 | 15.74 | -1.93% | 1,190 |
| Jul 22, 2025 | 15.60 | 16.19 | 15.60 | 16.05 | 16.05 | 1.71% | 9,046 |
| Jul 21, 2025 | 15.37 | 15.80 | 15.37 | 15.78 | 15.78 | 2.40% | 2,220 |
| Jul 18, 2025 | 15.68 | 15.68 | 15.25 | 15.41 | 15.41 | -1.72% | 6,488 |
| Jul 17, 2025 | 15.30 | 15.68 | 15.17 | 15.68 | 15.68 | 1.32% | 4,576 |
| Jul 16, 2025 | 15.27 | 15.48 | 15.08 | 15.48 | 15.48 | 1.34% | 5,901 |
| Jul 15, 2025 | 15.30 | 15.37 | 15.27 | 15.27 | 15.27 | -2.43% | 1,257 |
| Jul 14, 2025 | 15.93 | 15.93 | 15.23 | 15.65 | 15.65 | 1.29% | 5,974 |
| Jul 11, 2025 | 15.48 | 15.65 | 15.18 | 15.45 | 15.45 | 0.46% | 5,867 |
| Jul 10, 2025 | 15.19 | 15.50 | 15.00 | 15.38 | 15.38 | -1.98% | 21,532 |
| Jul 9, 2025 | 15.01 | 15.97 | 15.00 | 15.69 | 15.69 | 3.09% | 34,489 |
| Jul 8, 2025 | 15.10 | 15.29 | 14.93 | 15.22 | 15.22 | 0.13% | 22,298 |
| Jul 7, 2025 | 15.34 | 15.94 | 15.11 | 15.20 | 15.20 | - | 24,662 |
| Jul 3, 2025 | 15.45 | 15.60 | 15.20 | 15.20 | 15.20 | -1.62% | 7,553 |