Silicom Ltd. (SILC)
NASDAQ: SILC · Real-Time Price · USD
17.86
-0.34 (-1.85%)
Oct 10, 2025, 2:56 PM EDT - Market open
Silicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |