Skip to main content
Silicom Ltd. (SILC)
NASDAQ: SILC · Real-Time Price · USD
27.54
-1.36 (-4.71%)
At close: Apr 28, 2026, 4:00 PM EDT
27.54
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Silicom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.6929.0426.9627.75--3.98%37,913
Apr 27, 202630.6030.6026.1528.9028.90-5.46%46,717
Apr 24, 202630.0131.0530.0030.5730.573.77%54,640
Apr 23, 202630.5931.4329.3929.4629.46-4.01%63,156
Apr 22, 202631.7131.7629.4630.6930.69-3.03%117,126
Apr 21, 202629.6532.8529.6531.6531.656.93%105,667
Apr 20, 202629.0930.2525.6529.6029.603.14%209,966
Apr 17, 202629.3929.5527.0028.7028.7014.21%175,680
Apr 16, 202623.9625.5523.0825.1325.135.90%48,609
Apr 15, 202623.1723.8922.8223.7323.732.42%23,203
Apr 14, 202622.9823.6922.6323.1723.17-0.60%54,756
Apr 13, 202622.0023.3221.9023.3123.315.67%68,179
Apr 10, 202622.2322.5021.7122.0622.060.27%14,390
Apr 9, 202622.2222.7021.8522.0022.000.14%44,870
Apr 8, 202622.5822.7021.7721.9721.970.41%39,970
Apr 7, 202622.3922.3921.7121.8821.88-2.06%21,863
Apr 6, 202621.9523.4021.7022.3422.340.72%36,463
Apr 2, 202621.0322.2221.0322.1822.184.13%18,698
Apr 1, 202621.7722.5121.0821.3021.300.95%41,936
Mar 31, 202620.2721.3120.2721.1021.104.90%38,968
Mar 30, 202620.8821.2819.8520.1220.12-3.25%17,162
Mar 27, 202621.1222.0020.2920.7920.79-2.35%51,072
Mar 26, 202622.0122.5921.0521.2921.29-5.80%56,394
Mar 25, 202619.9723.1019.6922.6022.6013.57%137,846
Mar 24, 202618.6119.9718.6119.9019.905.85%74,993
Mar 23, 202618.5019.3717.8818.8018.803.64%49,216
Mar 20, 202619.1119.1117.8218.1418.14-4.98%19,089
Mar 19, 202618.8419.0918.3219.0919.09-0.05%10,436
Mar 18, 202619.4519.4519.0919.1019.10-1.80%6,569
Mar 17, 202619.3619.6919.2219.4519.450.78%13,174
Mar 16, 202619.0219.6019.0219.3019.301.31%26,988
Mar 13, 202619.1019.5418.6819.0519.05-0.26%26,792
Mar 12, 202619.5019.9018.7219.1019.10-0.78%79,475
Mar 11, 202619.4620.6619.0919.2519.25-1.13%92,678
Mar 10, 202619.0119.9719.0119.4719.472.20%119,585
Mar 9, 202618.6719.6718.5519.0519.050.05%36,001
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