Silicom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	41.12	41.41	38.51	38.98	38.98	-5.39%	104,541
Jun 23, 2026	42.84	44.00	40.82	41.20	41.20	-8.36%	99,450
Jun 22, 2026	47.15	47.16	44.54	44.96	44.96	-4.23%	107,326
Jun 18, 2026	45.07	47.25	44.05	46.95	46.95	5.42%	152,647
Jun 17, 2026	45.90	47.95	43.50	44.53	44.53	-1.94%	168,512
Jun 16, 2026	47.10	49.50	44.47	45.41	45.41	-5.20%	150,287
Jun 15, 2026	47.81	48.39	44.59	47.90	47.90	3.12%	225,727
Jun 12, 2026	47.90	49.76	46.45	46.45	46.45	-2.54%	109,362
Jun 11, 2026	44.77	48.71	40.57	47.66	47.66	6.46%	103,571
Jun 10, 2026	42.98	46.63	41.00	44.77	44.77	3.09%	242,783
Jun 9, 2026	44.34	44.34	38.97	43.43	43.43	0.25%	141,139
Jun 8, 2026	40.14	43.98	39.08	43.32	43.32	13.85%	140,970
Jun 5, 2026	41.85	42.00	37.12	38.05	38.05	-11.47%	118,120
Jun 4, 2026	42.49	44.82	41.50	42.98	42.98	-2.27%	101,030
Jun 3, 2026	43.37	44.95	43.20	43.98	43.98	-1.63%	104,496
Jun 2, 2026	39.00	44.90	37.81	44.71	44.71	16.16%	224,722
Jun 1, 2026	39.91	40.91	38.13	38.49	38.49	-4.49%	154,686
May 29, 2026	44.21	45.20	40.02	40.30	40.30	-7.91%	129,267
May 28, 2026	47.13	47.66	43.76	43.76	43.76	-7.01%	119,336
May 27, 2026	48.65	48.85	44.81	47.06	47.06	-0.99%	315,459
May 26, 2026	47.40	49.00	44.10	47.53	47.53	4.85%	193,327
May 22, 2026	43.40	45.82	43.01	45.33	45.33	6.01%	196,698
May 21, 2026	41.21	44.00	41.21	42.76	42.76	2.76%	155,655
May 20, 2026	43.21	44.00	41.17	41.61	41.61	-2.26%	199,840
May 19, 2026	42.01	43.28	40.00	42.57	42.57	-0.70%	144,387
May 18, 2026	49.10	50.40	42.01	42.87	42.87	-10.84%	218,329
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