Want to see SILC full AI Analyst Report?
Silicom (SILC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 33.10 | 34.57 | 32.22 | 33.54 | 33.54 | -5.01% | 207,382 | 1.15 |
| Oct 29, 2026 | 39.20 | 40.20 | 35.00 | 35.31 | 35.31 | -20.04% | 409,356 | 2.32 |
| Oct 28, 2026 | 43.04 | 44.60 | 41.59 | 44.16 | 44.16 | +5.14% | 160,614 | 0.91 |
| Oct 27, 2026 | 41.32 | 42.66 | 40.81 | 42.00 | 42.00 | +4.74% | 149,214 | 0.84 |
| Oct 26, 2026 | 39.10 | 41.10 | 37.37 | 40.10 | 40.10 | +4.67% | 154,628 | 0.85 |
| Oct 23, 2026 | 37.17 | 39.45 | 36.57 | 38.31 | 38.31 | +1.83% | 111,178 | 0.61 |
| Oct 22, 2026 | 40.38 | 40.57 | 36.90 | 37.62 | 37.62 | -11.63% | 183,634 | 1.00 |
| Oct 21, 2026 | 41.97 | 43.62 | 41.78 | 42.57 | 42.57 | +4.96% | 182,320 | 1.00 |
| Oct 20, 2026 | 40.50 | 41.86 | 39.50 | 40.56 | 40.56 | -1.25% | 196,830 | 1.08 |
| Oct 19, 2026 | 42.14 | 42.25 | 40.06 | 41.08 | 41.08 | +1.75% | 183,292 | 1.02 |
| Oct 16, 2026 | 42.90 | 42.90 | 40.00 | 40.37 | 40.37 | -7.39% | 201,172 | 1.13 |
| Oct 15, 2026 | 42.86 | 44.38 | 40.70 | 43.59 | 43.59 | -5.03% | 226,837 | 1.29 |
| Oct 14, 2026 | 52.83 | 52.83 | 44.70 | 45.90 | 45.90 | -16.26% | 414,898 | 2.40 |
| Oct 13, 2026 | 53.89 | 55.79 | 53.72 | 54.81 | 54.81 | -1.10% | 109,524 | 0.63 |
| Oct 12, 2026 | 58.83 | 58.83 | 53.70 | 55.42 | 55.42 | -5.94% | 168,744 | 0.96 |
| Oct 09, 2026 | 57.86 | 59.75 | 56.06 | 58.92 | 58.92 | +3.66% | 167,235 | 0.96 |
| Oct 08, 2026 | 58.46 | 59.25 | 55.23 | 56.84 | 56.84 | -5.19% | 160,559 | 0.90 |
| Oct 07, 2026 | 59.84 | 60.44 | 58.41 | 59.95 | 59.95 | -2.76% | 145,226 | 0.82 |
| Oct 06, 2026 | 61.41 | 63.00 | 60.57 | 61.65 | 61.65 | +0.78% | 121,891 | 0.69 |
| Oct 05, 2026 | 58.56 | 62.76 | 56.50 | 61.17 | 61.17 | +1.90% | 180,410 | 1.03 |
| Oct 02, 2026 | 54.99 | 60.73 | 54.50 | 60.03 | 60.03 | +11.93% | 257,244 | 1.49 |
| Oct 01, 2026 | 52.34 | 53.74 | 51.51 | 53.63 | 53.63 | +2.54% | 66,480 | 0.38 |
| Sep 30, 2026 | 51.91 | 54.25 | 51.04 | 52.30 | 52.30 | +1.81% | 120,628 | 0.70 |
| Sep 29, 2026 | 51.86 | 53.40 | 50.95 | 51.37 | 51.37 | +0.55% | 102,914 | 0.58 |
| Sep 28, 2026 | 52.78 | 52.88 | 50.54 | 51.09 | 51.09 | -3.20% | 131,340 | 0.74 |
| Sep 25, 2026 | 52.14 | 53.31 | 50.60 | 52.78 | 52.78 | +2.25% | 124,030 | 0.68 |
| Sep 24, 2026 | 47.02 | 51.67 | 46.55 | 51.62 | 51.62 | +6.26% | 129,163 | 0.70 |
| Sep 23, 2026 | 48.90 | 49.60 | 47.61 | 48.58 | 48.58 | -2.02% | 141,307 | 0.76 |
| Sep 22, 2026 | 48.07 | 50.52 | 48.07 | 49.58 | 49.58 | +1.74% | 127,182 | 0.68 |
| Sep 21, 2026 | 46.37 | 49.81 | 46.00 | 48.73 | 48.73 | +5.97% | 257,528 | 1.40 |
| Sep 18, 2026 | 46.00 | 46.47 | 44.70 | 45.99 | 45.99 | +1.07% | 103,418 | 0.56 |
| Sep 17, 2026 | 43.95 | 47.47 | 43.00 | 45.50 | 45.50 | +7.11% | 230,549 | 1.27 |
| Sep 16, 2026 | 42.44 | 44.50 | 41.00 | 42.48 | 42.48 | -0.49% | 231,779 | 1.29 |
| Sep 15, 2026 | 41.43 | 43.22 | 40.52 | 42.69 | 42.69 | +4.07% | 189,453 | 1.05 |
| Sep 14, 2026 | 41.10 | 42.73 | 40.10 | 41.02 | 41.02 | -2.91% | 166,061 | 0.92 |
| Sep 11, 2026 | 41.65 | 43.24 | 41.06 | 42.25 | 42.25 | +4.39% | 94,623 | 0.52 |
| Sep 10, 2026 | 41.09 | 42.60 | 40.41 | 40.48 | 40.48 | -5.87% | 193,541 | 1.07 |
| Sep 09, 2026 | 42.76 | 44.45 | 42.62 | 43.00 | 43.00 | -0.92% | 85,726 | 0.47 |
| Sep 08, 2026 | 41.92 | 46.60 | 41.75 | 43.40 | 43.40 | +6.19% | 201,518 | 1.11 |
| Sep 07, 2026 | 40.57 | 41.27 | 39.89 | 40.87 | 40.87 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 40.57 | 41.27 | 39.89 | 40.87 | 40.87 | +2.01% | 81,144 | 0.44 |
| Sep 03, 2026 | 39.80 | 40.69 | 38.56 | 40.07 | 40.07 | +1.42% | 88,876 | 0.48 |
| Sep 02, 2026 | 41.19 | 42.00 | 39.08 | 39.51 | 39.51 | -1.39% | 241,002 | 1.32 |
| Sep 01, 2026 | 42.00 | 43.64 | 39.90 | 40.06 | 40.06 | -6.95% | 143,968 | 0.79 |
| Aug 31, 2026 | 41.33 | 45.65 | 40.76 | 43.05 | 43.05 | +2.01% | 178,324 | 0.97 |
| Aug 28, 2026 | 47.00 | 47.75 | 40.80 | 42.20 | 42.20 | -11.40% | 286,278 | 1.58 |
| Aug 27, 2026 | 46.35 | 47.98 | 45.62 | 47.63 | 47.63 | +6.01% | 412,171 | 2.34 |
| Aug 26, 2026 | 43.71 | 45.87 | 42.38 | 44.93 | 44.93 | +3.79% | 156,712 | 0.89 |
| Aug 25, 2026 | 42.07 | 43.93 | 41.32 | 43.29 | 43.29 | +3.53% | 115,623 | 0.65 |
| Aug 24, 2026 | 42.93 | 43.37 | 41.44 | 41.82 | 41.82 | -4.84% | 155,439 | 0.87 |