Skip to main content
Silicom Ltd. (SILC)
NASDAQ: SILC · Real-Time Price · USD
14.70
-0.29 (-1.93%)
At close: Dec 5, 2025, 4:00 PM EST
14.65
-0.05 (-0.34%)
After-hours: Dec 5, 2025, 4:10 PM EST

Silicom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%9,460
Nov 28, 202515.4415.5815.0015.0015.00-3.35%10,844
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
Oct 10, 202518.6218.6517.8017.8117.81-2.14%14,043
Oct 9, 202517.8418.9017.8418.2018.203.35%20,388
Oct 8, 202517.5018.0017.4417.6117.610.28%22,813
Oct 7, 202517.4617.6417.3717.5617.56-0.51%25,700
Oct 6, 202517.4618.8517.4617.6517.651.32%19,407
Oct 3, 202517.2417.4817.2417.4217.421.04%84,395
Oct 2, 202517.1517.3317.0117.2417.24-0.63%4,143
Oct 1, 202517.9917.9917.2117.3517.35-2.09%20,469
Sep 30, 202517.5017.8917.3017.7217.721.87%16,565
Sep 29, 202517.5418.2517.3117.4017.400.61%18,925
Sep 26, 202517.5817.6717.2717.2917.29-1.20%6,518
Sep 25, 202517.7518.2317.3117.5017.50-1.41%25,583
Sep 24, 202518.3218.3217.6917.7517.75-0.17%8,543
Sep 23, 202518.0018.2217.5817.7817.781.17%15,497
Sep 22, 202516.9917.9016.9417.5817.583.87%32,524
Sep 19, 202518.5518.5516.9216.9216.92-5.45%28,750
Sep 18, 202517.0518.4717.0517.9017.901.04%33,017
Sep 17, 202518.5118.8517.0817.7117.71-4.32%31,383
Sep 16, 202518.7318.9418.2518.5118.51-0.48%18,454
Sep 15, 202518.5018.9618.0918.6018.601.64%12,530
Sep 12, 202518.3219.1818.3018.3018.30-0.54%34,721
Sep 11, 202517.8419.3717.8418.4018.403.14%18,950
Sep 10, 202517.4318.2417.1517.8417.842.35%14,273
Sep 9, 202517.2617.4317.2617.4317.43-0.06%992
Sep 8, 202516.8417.7616.8417.4417.443.81%21,222
Sep 5, 202516.5916.8916.5016.8016.800.12%2,029
Sep 4, 202516.2117.0016.2116.7816.783.58%6,808
Sep 3, 202516.2516.4016.2016.2016.200.28%4,193
Sep 2, 202516.4016.4015.8416.1616.16-1.70%10,632
Aug 29, 202516.5016.6716.4016.4416.440.03%2,283
Aug 28, 202516.3016.8816.1616.4316.431.11%17,633
Aug 27, 202516.1916.4915.9116.2516.251.56%13,793
Aug 26, 202516.2516.2515.9116.0016.00-1.78%4,149
Aug 25, 202515.6716.4815.4016.2916.295.16%10,476
Aug 22, 202515.3916.1715.1415.4915.490.78%33,019
Aug 21, 202515.0515.3715.0515.3715.371.86%6,014
Aug 20, 202515.3515.5515.0315.0915.09-1.37%18,085
Aug 19, 202515.8815.8815.2115.3015.30-2.17%14,749
Aug 18, 202515.9516.4915.6215.6415.64-2.25%6,261
Aug 15, 202516.0416.2715.8616.0016.00-0.12%4,221
Aug 14, 202515.6216.1215.6216.0216.02-1.24%5,857
Aug 13, 202516.5316.5315.9016.2216.222.34%1,395
Aug 12, 202516.2916.4215.4415.8515.85-0.69%14,467
Aug 11, 202516.5016.5915.9615.9615.96-3.83%21,556
Aug 8, 202516.7517.0616.3016.6016.60-3.12%22,133
Aug 7, 202516.6917.5516.3117.1317.134.32%24,948
Aug 6, 202515.9916.7015.2916.4216.422.88%54,968
Aug 5, 202517.2517.2615.8315.9615.96-6.26%51,295
Aug 4, 202517.7518.0616.5517.0317.03-3.43%56,255
Aug 1, 202516.2618.1915.9517.6317.636.85%32,077
Jul 31, 202516.2818.6116.2816.5016.507.60%135,239
Jul 30, 202516.0216.4515.0215.3415.34-5.63%7,370
Jul 29, 202516.0516.3115.6416.2516.251.58%3,713
Jul 28, 202515.6116.0915.6116.0016.000.64%4,522
Jul 25, 202515.4315.9815.4315.9015.902.55%8,876
Jul 24, 202515.6816.0815.5015.5015.50-1.52%8,849
Jul 23, 202515.8216.1415.7415.7415.74-1.93%1,190
Jul 22, 202515.6016.1915.6016.0516.051.71%9,046
Jul 21, 202515.3715.8015.3715.7815.782.40%2,220
Jul 18, 202515.6815.6815.2515.4115.41-1.72%6,488
Jul 17, 202515.3015.6815.1715.6815.681.32%4,576