Silicom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	42.93	43.37	41.44	41.82	41.82	-4.84%	155,336
Aug 21, 2026	42.93	43.94	40.56	43.94	43.94	6.14%	151,653
Aug 20, 2026	42.60	43.74	41.17	41.40	41.40	-3.92%	137,162
Aug 19, 2026	46.12	46.83	42.49	43.09	43.09	-6.14%	239,666
Aug 18, 2026	47.04	47.87	45.00	45.91	45.91	-5.63%	188,022
Aug 17, 2026	49.52	52.00	48.14	48.65	48.65	-1.72%	409,019
Aug 14, 2026	45.91	52.04	45.75	49.50	49.50	10.27%	621,161
Aug 13, 2026	44.54	46.85	44.50	44.89	44.89	-3.65%	139,648
Aug 12, 2026	46.94	49.35	45.92	46.59	46.59	1.48%	268,084
Aug 11, 2026	42.11	46.44	42.11	45.91	45.91	9.85%	102,750
Aug 10, 2026	43.52	44.14	41.49	41.80	41.80	-0.70%	142,212
Aug 7, 2026	42.48	42.95	39.68	42.09	42.09	1.37%	126,524
Aug 6, 2026	42.98	45.32	41.10	41.52	41.52	-5.89%	140,969
Aug 5, 2026	46.46	46.46	43.49	44.12	44.12	-5.22%	117,357
Aug 4, 2026	42.31	46.73	42.31	46.55	46.55	12.96%	167,525
Aug 3, 2026	38.47	41.99	35.62	41.21	41.21	3.46%	112,384
Jul 31, 2026	41.61	41.61	39.10	39.83	39.83	3.51%	174,776
Jul 30, 2026	37.84	40.40	36.51	38.48	38.48	10.19%	195,799
Jul 29, 2026	40.93	43.60	34.00	34.92	34.92	-8.15%	423,003
Jul 28, 2026	38.38	39.22	35.95	38.02	38.02	-3.45%	250,847
Jul 27, 2026	39.80	41.58	38.00	39.38	39.38	-0.86%	136,438
Jul 24, 2026	41.52	43.19	39.25	39.72	39.72	-6.03%	119,841
Jul 23, 2026	43.79	44.98	41.75	42.27	42.27	-4.54%	168,459
Jul 22, 2026	45.57	47.80	43.44	44.28	44.28	-5.38%	106,599
Jul 21, 2026	45.03	48.00	44.00	46.80	46.80	5.33%	98,694
Jul 20, 2026	44.17	46.22	43.41	44.43	44.43	0.84%	87,042
Jul 17, 2026	38.95	44.80	37.72	44.06	44.06	9.97%	192,685
Jul 16, 2026	41.03	41.03	38.92	40.07	40.07	-3.22%	233,241
Jul 15, 2026	43.77	44.00	39.58	41.40	41.40	-4.01%	201,413
Jul 14, 2026	43.25	45.26	41.59	43.13	43.13	1.08%	127,645
Jul 13, 2026	43.54	44.58	41.13	42.67	42.67	-3.40%	356,897
Jul 10, 2026	43.90	44.40	42.50	44.17	44.17	0.62%	88,804
Jul 9, 2026	41.90	45.01	41.90	43.90	43.90	5.50%	64,444
Jul 8, 2026	38.92	42.04	38.92	41.61	41.61	5.16%	94,885
Jul 7, 2026	42.37	42.78	39.10	39.57	39.57	-9.18%	136,155
Jul 6, 2026	43.73	46.90	42.95	43.57	43.57	2.30%	140,905
Jul 2, 2026	49.10	52.47	39.80	42.59	42.59	-3.60%	386,855
Jul 1, 2026	47.37	48.01	43.50	44.18	44.18	-7.84%	186,247
Jun 30, 2026	50.84	52.95	46.38	47.94	47.94	14.33%	424,474
Jun 29, 2026	40.71	43.48	39.10	41.93	41.93	2.02%	195,822
Jun 26, 2026	40.04	42.09	38.10	41.10	41.10	1.53%	255,138
Jun 25, 2026	39.08	42.00	37.10	40.48	40.48	3.85%	181,078
Jun 24, 2026	41.12	41.41	38.51	38.98	38.98	-5.39%	105,889
Jun 23, 2026	42.84	44.00	40.82	41.20	41.20	-8.36%	99,457
Jun 22, 2026	47.15	47.16	44.54	44.96	44.96	-4.23%	114,793
Jun 18, 2026	45.07	47.25	44.05	46.95	46.95	5.42%	152,747
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