Silicom Ltd. (SILC)
NASDAQ: SILC · Real-Time Price · USD
15.41
-0.27 (-1.72%)
Jul 18, 2025, 4:00 PM - Market closed
Silicom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 15.68 | 15.68 | 15.25 | 15.51 | - | -1.12% | 5,190 |
| 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 |
| Jul 2, 2025 | 15.45 | 16.00 | 15.40 | 15.45 | 15.45 | 0.13% | 14,559 |
| Jul 1, 2025 | 15.89 | 15.89 | 15.40 | 15.43 | 15.43 | -0.23% | 5,488 |
| Jun 30, 2025 | 15.42 | 15.50 | 14.99 | 15.47 | 15.47 | -1.33% | 10,889 |
| Jun 27, 2025 | 15.88 | 15.94 | 15.51 | 15.68 | 15.68 | 0.55% | 3,400 |
| Jun 26, 2025 | 15.23 | 15.91 | 15.18 | 15.59 | 15.59 | 3.93% | 8,222 |
| Jun 25, 2025 | 15.43 | 15.57 | 15.00 | 15.00 | 15.00 | -1.57% | 24,934 |
| Jun 24, 2025 | 15.22 | 15.55 | 15.00 | 15.24 | 15.24 | -1.76% | 29,349 |
| Jun 23, 2025 | 15.11 | 15.69 | 14.85 | 15.51 | 15.51 | 3.49% | 13,979 |
| Jun 20, 2025 | 15.52 | 15.52 | 14.99 | 14.99 | 14.99 | -4.52% | 9,701 |
| Jun 18, 2025 | 14.82 | 15.70 | 14.82 | 15.70 | 15.70 | 4.84% | 4,151 |
| Jun 17, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.64% | 454 |
| Jun 16, 2025 | 14.75 | 14.88 | 14.55 | 14.88 | 14.88 | 0.13% | 3,006 |
| Jun 13, 2025 | 15.00 | 15.00 | 14.76 | 14.86 | 14.86 | -0.93% | 2,106 |
| Jun 12, 2025 | 15.00 | 15.00 | 14.98 | 15.00 | 15.00 | -2.60% | 5,440 |
| Jun 11, 2025 | 14.58 | 15.50 | 14.58 | 15.40 | 15.40 | 6.35% | 5,016 |
| Jun 10, 2025 | 14.20 | 14.69 | 14.20 | 14.48 | 14.48 | 0.91% | 36,726 |
| Jun 9, 2025 | 14.40 | 14.66 | 14.26 | 14.35 | 14.35 | -1.10% | 23,347 |
| 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 |