Silicom Ltd. SILC
NASDAQ · United States · Electronic Technology
$53.63+1.33 (+2.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $53.63 | +2.54% | $52.34 | $53.74 | $51.51 | 66.50K |
| 2026-09-30 | $52.30 | +1.81% | $51.91 | $54.25 | $51.04 | 120.60K |
| 2026-09-29 | $51.37 | +0.55% | $51.86 | $53.40 | $50.95 | 102.70K |
| 2026-09-28 | $51.09 | -3.20% | $52.78 | $52.88 | $50.54 | 131.30K |
| 2026-09-25 | $52.78 | +2.25% | $52.14 | $53.31 | $50.60 | 123.10K |
| 2026-09-24 | $51.62 | +6.26% | $47.02 | $51.67 | $46.55 | 129.00K |
| 2026-09-23 | $48.58 | -2.02% | $48.90 | $49.60 | $47.61 | 141.20K |
| 2026-09-22 | $49.58 | +1.74% | $48.07 | $50.52 | $48.07 | 127.20K |
| 2026-09-21 | $48.73 | +5.96% | $46.37 | $49.81 | $46.00 | 257.30K |
| 2026-09-18 | $45.99 | +1.08% | $46.00 | $46.47 | $44.70 | 103.20K |
| 2026-09-17 | $45.50 | +7.11% | $43.95 | $47.47 | $43.00 | 230.60K |
| 2026-09-16 | $42.48 | -0.49% | $42.44 | $44.50 | $41.00 | 231.40K |
| 2026-09-15 | $42.69 | +4.07% | $41.43 | $43.22 | $40.52 | 189.20K |
| 2026-09-14 | $41.02 | -2.91% | $41.10 | $42.73 | $40.10 | 166.10K |
| 2026-09-11 | $42.25 | +4.37% | $41.65 | $43.24 | $41.06 | 94.50K |
| 2026-09-10 | $40.48 | -5.86% | $41.09 | $42.60 | $40.41 | 193.40K |
| 2026-09-09 | $43.00 | -0.92% | $42.76 | $44.45 | $42.62 | 85.70K |
| 2026-09-08 | $43.40 | +6.19% | $41.92 | $46.60 | $41.75 | 201.40K |
| 2026-09-04 | $40.87 | +2.00% | $40.57 | $41.27 | $39.89 | 81.00K |
| 2026-09-03 | $40.07 | +1.42% | $39.80 | $40.69 | $38.56 | 88.90K |
| 2026-09-02 | $39.51 | -1.37% | $41.19 | $42.00 | $39.08 | 241.00K |
| 2026-09-01 | $40.06 | -6.95% | $42.00 | $43.64 | $39.90 | 144.10K |
| 2026-08-31 | $43.05 | +2.01% | $41.33 | $45.65 | $40.76 | 178.30K |
| 2026-08-28 | $42.20 | -11.40% | $47.00 | $47.75 | $40.80 | 286.40K |
| 2026-08-27 | $47.63 | +6.01% | $46.35 | $47.98 | $45.62 | 411.80K |
| 2026-08-26 | $44.93 | +3.79% | $43.71 | $45.87 | $42.38 | 156.70K |
| 2026-08-25 | $43.29 | +3.52% | $42.07 | $43.93 | $41.32 | 116.70K |
| 2026-08-24 | $41.82 | -4.82% | $42.93 | $43.37 | $41.44 | 155.40K |
| 2026-08-21 | $43.94 | +6.14% | $42.93 | $43.94 | $40.56 | 152.20K |
| 2026-08-20 | $41.40 | -3.92% | $42.60 | $43.74 | $41.17 | 137.60K |
| 2026-08-19 | $43.09 | -6.14% | $46.12 | $46.83 | $42.49 | 240.20K |
| 2026-08-18 | $45.91 | -5.63% | $47.04 | $47.87 | $45.00 | 188.30K |
| 2026-08-17 | $48.65 | -1.72% | $49.52 | $52.00 | $48.14 | 413.00K |
| 2026-08-14 | $49.50 | +10.27% | $45.91 | $52.04 | $45.75 | 621.90K |
| 2026-08-13 | $44.89 | -3.65% | $44.54 | $46.85 | $44.50 | 139.60K |
| 2026-08-12 | $46.59 | +1.48% | $46.94 | $49.35 | $45.92 | 268.10K |
| 2026-08-11 | $45.91 | +9.83% | $42.11 | $46.44 | $42.11 | 102.70K |
| 2026-08-10 | $41.80 | -0.69% | $43.52 | $44.13 | $41.49 | 142.10K |
| 2026-08-07 | $42.09 | +1.37% | $42.48 | $42.95 | $39.68 | 126.50K |
| 2026-08-06 | $41.52 | -5.89% | $42.98 | $45.32 | $41.10 | 141.00K |
| 2026-08-05 | $44.12 | -5.22% | $46.46 | $46.46 | $43.49 | 117.40K |
| 2026-08-04 | $46.55 | +12.96% | $42.31 | $46.73 | $42.31 | 167.50K |
| 2026-08-03 | $41.21 | +3.46% | $38.47 | $41.99 | $35.62 | 112.30K |
| 2026-07-31 | $39.83 | +3.51% | $41.61 | $41.61 | $39.10 | 174.50K |
| 2026-07-30 | $38.48 | +10.19% | $37.84 | $40.40 | $36.51 | 195.70K |
| 2026-07-29 | $34.92 | -8.15% | $40.93 | $43.60 | $34.00 | 423.00K |
| 2026-07-28 | $38.02 | -3.45% | $38.38 | $39.22 | $35.95 | 250.80K |
| 2026-07-27 | $39.38 | -0.86% | $39.80 | $41.58 | $38.00 | 136.40K |
| 2026-07-24 | $39.72 | -6.03% | $41.52 | $43.19 | $39.25 | 119.80K |
| 2026-07-23 | $42.27 | -4.54% | $43.79 | $44.98 | $41.75 | 168.50K |
| 2026-07-22 | $44.28 | -5.38% | $45.57 | $47.80 | $43.44 | 106.60K |
| 2026-07-21 | $46.80 | +5.33% | $45.03 | $48.00 | $44.00 | 98.70K |
| 2026-07-20 | $44.43 | +0.84% | $44.17 | $46.22 | $43.41 | 87.00K |
| 2026-07-17 | $44.06 | +9.96% | $38.95 | $44.80 | $37.72 | 192.60K |
| 2026-07-16 | $40.07 | -3.21% | $41.03 | $41.03 | $38.92 | 233.20K |
| 2026-07-15 | $41.40 | -4.01% | $43.77 | $44.00 | $39.58 | 201.40K |
| 2026-07-14 | $43.13 | +1.08% | $43.25 | $45.26 | $41.59 | 127.60K |
| 2026-07-13 | $42.67 | -3.40% | $43.54 | $44.58 | $41.13 | 356.90K |
| 2026-07-10 | $44.17 | +0.62% | $43.90 | $44.40 | $42.50 | 88.70K |
| 2026-07-09 | $43.90 | +5.50% | $41.90 | $45.01 | $41.90 | 64.40K |
| 2026-07-08 | $41.61 | +5.16% | $38.92 | $42.04 | $38.92 | 94.70K |
| 2026-07-07 | $39.57 | -9.18% | $42.37 | $42.78 | $39.10 | 136.20K |
| 2026-07-06 | $43.57 | +2.30% | $43.73 | $46.90 | $42.95 | 140.90K |
| 2026-07-02 | $42.59 | -3.60% | $49.10 | $52.47 | $39.80 | 386.80K |
| 2026-07-01 | $44.18 | -7.84% | $47.37 | $48.01 | $43.50 | 186.20K |
| 2026-06-30 | $47.94 | +14.33% | $50.84 | $52.95 | $46.38 | 424.50K |
| 2026-06-29 | $41.93 | +2.02% | $40.71 | $43.48 | $39.10 | 195.80K |
| 2026-06-26 | $41.10 | +1.53% | $40.04 | $42.09 | $38.10 | 255.10K |
| 2026-06-25 | $40.48 | +3.85% | $39.08 | $42.00 | $37.10 | 181.10K |
| 2026-06-24 | $38.98 | -5.39% | $41.12 | $41.41 | $38.51 | 105.90K |
| 2026-06-23 | $41.20 | -8.36% | $42.84 | $44.00 | $40.82 | 99.50K |
| 2026-06-22 | $44.96 | -4.24% | $47.15 | $47.16 | $44.54 | 114.80K |
| 2026-06-18 | $46.95 | +5.43% | $45.07 | $47.25 | $44.05 | 152.60K |
| 2026-06-17 | $44.53 | -1.94% | $45.90 | $47.95 | $43.50 | 168.50K |
| 2026-06-16 | $45.41 | -5.20% | $47.10 | $49.50 | $44.47 | 150.30K |
| 2026-06-15 | $47.90 | +3.12% | $47.81 | $48.39 | $44.59 | 225.70K |
| 2026-06-12 | $46.45 | -2.54% | $47.90 | $49.76 | $46.45 | 109.30K |
| 2026-06-11 | $47.66 | +6.46% | $44.77 | $48.71 | $40.57 | 103.60K |
| 2026-06-10 | $44.77 | +3.09% | $42.98 | $46.63 | $41.00 | 242.50K |
| 2026-06-09 | $43.43 | +0.25% | $44.34 | $44.34 | $38.97 | 141.10K |
| 2026-06-08 | $43.32 | +13.85% | $40.14 | $43.98 | $39.08 | 140.90K |
| 2026-06-05 | $38.05 | -11.47% | $41.85 | $42.00 | $37.12 | 118.10K |
| 2026-06-04 | $42.98 | -2.27% | $42.49 | $44.82 | $41.50 | 100.70K |
| 2026-06-03 | $43.98 | -1.63% | $43.37 | $44.95 | $43.20 | 104.30K |
| 2026-06-02 | $44.71 | +16.16% | $39.00 | $44.90 | $37.81 | 224.70K |
| 2026-06-01 | $38.49 | -4.49% | $39.91 | $40.91 | $38.13 | 154.70K |
| 2026-05-29 | $40.30 | -7.91% | $44.21 | $45.20 | $40.02 | 128.40K |
| 2026-05-28 | $43.76 | -7.01% | $47.13 | $47.66 | $43.76 | 119.30K |
| 2026-05-27 | $47.06 | -0.99% | $48.65 | $48.85 | $44.81 | 315.50K |
| 2026-05-26 | $47.53 | +4.85% | $47.40 | $49.00 | $44.10 | 193.30K |