Silicom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	47.40	49.00	44.10	47.53	47.53	4.85%	192,144
May 22, 2026	43.40	45.82	43.01	45.33	45.33	6.01%	187,251
May 21, 2026	41.21	44.00	41.21	42.76	42.76	2.76%	151,211
May 20, 2026	43.21	44.00	41.17	41.61	41.61	-2.26%	198,820
May 19, 2026	42.01	43.28	40.00	42.57	42.57	-0.70%	144,026
May 18, 2026	49.10	50.40	42.01	42.87	42.87	-10.84%	218,028
May 15, 2026	46.98	48.43	45.30	48.08	48.08	-5.69%	227,554
May 14, 2026	48.00	52.58	47.68	50.98	50.98	8.63%	262,120
May 13, 2026	42.42	47.25	42.01	46.93	46.93	10.63%	278,948
May 12, 2026	42.97	44.36	40.54	42.42	42.42	-1.76%	168,984
May 11, 2026	44.07	44.87	41.30	43.18	43.18	-3.77%	186,582
May 8, 2026	44.89	45.25	42.13	44.87	44.87	1.40%	115,620
May 7, 2026	44.18	46.08	42.13	44.25	44.25	0.14%	213,288
May 6, 2026	46.92	47.02	42.90	44.19	44.19	-4.52%	156,907
May 5, 2026	45.52	48.92	44.10	46.28	46.28	11.68%	259,964
May 4, 2026	43.50	46.08	40.61	41.44	41.44	-1.82%	299,448
May 1, 2026	39.08	42.94	37.00	42.21	42.21	8.93%	235,795
Apr 30, 2026	32.75	39.12	31.52	38.75	38.75	37.75%	344,020
Apr 29, 2026	27.27	28.70	27.10	28.13	28.13	2.14%	37,745
Apr 28, 2026	28.69	29.04	26.96	27.54	27.54	-4.71%	39,294
Apr 27, 2026	30.60	30.60	26.15	28.90	28.90	-5.46%	46,919
Apr 24, 2026	30.01	31.05	30.00	30.57	30.57	3.77%	54,663
Apr 23, 2026	30.59	31.43	29.39	29.46	29.46	-4.01%	63,166
Apr 22, 2026	31.71	31.76	29.46	30.69	30.69	-3.03%	117,331
Apr 21, 2026	29.65	32.85	29.65	31.65	31.65	6.93%	105,765
Apr 20, 2026	29.09	30.25	25.65	29.60	29.60	3.14%	211,968
Apr 17, 2026	29.39	29.55	27.00	28.70	28.70	14.21%	175,804
Apr 16, 2026	23.96	25.55	23.08	25.13	25.13	5.90%	50,081
Apr 15, 2026	23.17	23.89	22.82	23.73	23.73	2.42%	24,233
Apr 14, 2026	22.98	23.69	22.63	23.17	23.17	-0.60%	54,756
Apr 13, 2026	22.00	23.32	21.90	23.31	23.31	5.67%	68,331
Apr 10, 2026	22.23	22.50	21.71	22.06	22.06	0.27%	14,390
Apr 9, 2026	22.22	22.70	21.85	22.00	22.00	0.14%	44,870
Apr 8, 2026	22.58	22.70	21.77	21.97	21.97	0.41%	39,970
Apr 7, 2026	22.39	22.39	21.71	21.88	21.88	-2.06%	21,913
Apr 6, 2026	21.95	23.40	21.70	22.34	22.34	0.72%	36,463
Apr 2, 2026	21.03	22.22	21.03	22.18	22.18	4.13%	18,698
Apr 1, 2026	21.77	22.51	21.08	21.30	21.30	0.95%	41,936
Mar 31, 2026	20.27	21.31	20.27	21.10	21.10	4.90%	38,968
Mar 30, 2026	20.88	21.28	19.85	20.12	20.12	-3.25%	17,164
Mar 27, 2026	21.12	22.00	20.29	20.79	20.79	-2.35%	51,072
Mar 26, 2026	22.01	22.59	21.05	21.29	21.29	-5.80%	56,394
Mar 25, 2026	19.97	23.10	19.69	22.60	22.60	13.57%	137,873
Mar 24, 2026	18.61	19.97	18.61	19.90	19.90	5.85%	74,993
Mar 23, 2026	18.50	19.37	17.88	18.80	18.80	3.64%	49,332
Mar 20, 2026	19.11	19.11	17.82	18.14	18.14	-4.98%	19,174
Mar 19, 2026	18.84	19.09	18.32	19.09	19.09	-0.05%	10,590
Mar 18, 2026	19.45	19.45	19.09	19.10	19.10	-1.80%	6,569
Mar 17, 2026	19.36	19.69	19.22	19.45	19.45	0.78%	13,174
Mar 16, 2026	19.02	19.60	19.02	19.30	19.30	1.31%	26,991