Skip to main content
Silicom Ltd. (SILC)
NASDAQ: SILC · Real-Time Price · USD
19.04
+0.16 (0.85%)
At close: Mar 6, 2026, 4:00 PM EST
18.84
-0.20 (-1.05%)
After-hours: Mar 6, 2026, 6:02 PM EST

Silicom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.7519.5918.7519.0419.040.85%24,120
Mar 5, 202620.1720.4318.7518.8818.88-7.00%111,162
Mar 4, 202620.2020.5019.7520.3020.300.74%94,751
Mar 3, 202619.9520.3018.8320.1520.15-1.71%39,286
Mar 2, 202619.3321.5018.8520.5020.504.06%58,320
Feb 27, 202619.3019.9119.0919.7019.702.23%36,862
Feb 26, 202619.0519.9719.0519.2719.27-4.84%17,652
Feb 25, 202620.2220.4618.9720.2520.252.07%16,222
Feb 24, 202619.4920.3019.4919.8419.841.69%17,895
Feb 23, 202619.5719.5717.9119.5119.51-1.34%59,071
Feb 20, 202619.7420.7319.4719.7819.781.67%27,034
Feb 19, 202619.5620.0218.8519.4519.45-1.52%46,102
Feb 18, 202619.8820.6419.5319.7519.75-2.42%58,091
Feb 17, 202619.2920.2419.2920.2420.243.74%23,994
Feb 13, 202618.7419.5118.7419.5119.511.99%3,675
Feb 12, 202619.2620.0118.5519.1319.13-1.39%17,471
Feb 11, 202620.6520.7719.1719.4019.40-6.46%65,453
Feb 10, 202620.6221.2219.1020.7420.74-1.29%28,981
Feb 9, 202620.2621.1520.0021.0121.012.39%38,561
Feb 6, 202619.6520.6819.6520.5220.525.28%20,707
Feb 5, 202620.4320.7519.3519.4919.49-6.25%44,822
Feb 4, 202621.1321.7020.2820.7920.791.17%37,819
Feb 3, 202620.4421.5019.8020.5520.551.73%87,220
Feb 2, 202618.1820.9618.1820.2020.2011.54%63,977
Jan 30, 202619.2019.7716.9718.1118.11-6.50%119,030
Jan 29, 202617.5023.0016.9619.3719.3728.62%770,989
Jan 28, 202616.0417.2215.0415.0615.06-5.04%60,646
Jan 27, 202615.9816.1315.8015.8615.86-0.13%8,765
Jan 26, 202616.6216.6215.8615.8815.88-5.02%28,787
Jan 23, 202616.6017.7916.3016.7216.722.58%74,397
Jan 22, 202616.1117.3216.1116.3016.301.43%82,570
Jan 21, 202615.4916.9615.3016.0716.074.69%33,384
Jan 20, 202615.2915.7915.2915.3515.35-1.48%14,963
Jan 16, 202615.8115.9115.5815.5815.58-0.64%22,445
Jan 15, 202615.4815.9915.2115.6815.685.23%10,097
Jan 14, 202615.6015.8714.7714.9014.90-2.93%42,927
Jan 13, 202615.0915.9415.0915.3515.351.72%21,171
Jan 12, 202615.1515.8115.0915.0915.09-0.33%15,710
Jan 9, 202615.6316.4315.0115.1415.140.73%18,287
Jan 8, 202615.0015.5114.8815.0315.03-1.18%29,303
Jan 7, 202615.1515.6915.1515.2115.210.07%14,923
Jan 6, 202615.5515.7915.2015.2015.200.26%9,752
Jan 5, 202614.5015.8614.5015.1615.166.69%57,782
Jan 2, 202614.8414.8414.2114.2114.21-3.33%10,044
Dec 31, 202514.0114.7614.0014.7014.705.00%265,774
Dec 30, 202513.7314.1413.7214.0014.001.97%17,036
Dec 29, 202513.9013.9013.5413.7313.73-2.56%18,193
Dec 26, 202514.1314.1313.9014.0914.090.75%3,748
Dec 24, 202513.5614.2013.3813.9913.993.23%18,944
Dec 23, 202513.5113.6013.5113.5513.550.28%16,870
Dec 22, 202513.6714.0013.3413.5113.510.07%26,073
Dec 19, 202514.0714.2513.5013.5013.50-3.78%32,605
Dec 18, 202514.4314.4314.0014.0314.03-1.82%16,368
Dec 17, 202514.1214.2914.1214.2914.29-1.24%11,229
Dec 16, 202514.5014.5014.2614.4714.47-0.34%4,900
Dec 15, 202514.9314.9314.3014.5214.52-0.09%11,684
Dec 12, 202514.5114.7714.3114.5314.53-0.22%6,367
Dec 11, 202514.7014.7214.5314.5714.57-1.99%3,862
Dec 10, 202514.1914.8814.1514.8614.864.28%6,927
Dec 9, 202514.6514.6514.2014.2514.25-2.73%20,034
Dec 8, 202514.6414.7314.3114.6514.65-0.34%6,688
Dec 5, 202514.9515.0014.6014.7014.70-1.93%6,729
Dec 4, 202515.2015.3014.9414.9914.99-3.23%12,182
Dec 3, 202515.0015.5615.0015.4915.492.92%15,024
Dec 2, 202515.1015.3115.0115.0515.05-1.28%2,178
Dec 1, 202515.1415.5715.1415.2515.251.63%9,470
Nov 28, 202515.4415.5815.0015.0015.00-3.35%10,894
Nov 26, 202514.9815.7614.9815.5215.524.16%10,819
Nov 25, 202514.7115.3614.7114.9014.900.20%21,852
Nov 24, 202514.1814.9314.0914.8714.875.76%24,219
Nov 21, 202514.2414.2413.4614.0614.062.33%17,250
Nov 20, 202514.1714.2113.6113.7413.74-2.73%14,620
Nov 19, 202514.7114.7114.1314.1314.13-3.98%11,197
Nov 18, 202514.1214.7813.9514.7114.713.23%21,084
Nov 17, 202514.7714.9014.0314.2514.25-4.75%23,177
Nov 14, 202514.2015.0413.9014.9614.964.62%26,288
Nov 13, 202514.5515.1214.0714.3014.30-1.72%15,219
Nov 12, 202515.1715.2314.5514.5514.55-2.03%16,158
Nov 11, 202515.1215.1214.7014.8514.85-1.84%14,316
Nov 10, 202515.1815.6814.8115.1315.13-0.20%23,658
Nov 7, 202515.0015.1714.8115.1615.16-0.13%5,999
Nov 6, 202515.5915.5914.6015.1815.18-3.25%27,844
Nov 5, 202515.7215.9115.2615.6915.69-2.18%43,741
Nov 4, 202515.8516.0815.5116.0416.04-2.37%23,303
Nov 3, 202516.6216.8015.8916.4316.43-20,515
Oct 31, 202516.1616.4315.9016.4316.433.07%16,206
Oct 30, 202517.1817.1815.1915.9415.94-14.25%120,527
Oct 29, 202517.6618.5917.6618.5918.594.20%16,088
Oct 28, 202517.4818.2417.4817.8417.842.53%129,310
Oct 27, 202517.2617.9617.2617.4017.401.22%12,963
Oct 24, 202517.2617.4917.1617.1917.19-1.77%2,693
Oct 23, 202516.8817.5016.8817.5017.503.55%7,113
Oct 22, 202516.7517.2816.7516.9016.90-12,091
Oct 21, 202517.1917.2016.9016.9016.90-1.74%7,092
Oct 20, 202517.3017.5017.0117.2017.20-0.58%12,246
Oct 17, 202516.7217.3716.6717.3017.301.29%14,002
Oct 16, 202517.6017.6016.8317.0817.08-2.90%13,658
Oct 15, 202517.4917.8017.2317.5917.593.84%14,034
Oct 14, 202517.2517.5016.9316.9416.94-1.68%14,203
Oct 13, 202518.6718.6717.2317.2317.23-3.26%22,649