Silicom Ltd - Ordinary Shares (SILC)

Last Price35.31

Change-8.85 (-20.04%)

NASDAQ · Last Trade: Oct 29th, 8:37 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Silicom Ltd - Ordinary Shares (SILC)

Date Range:

2026-07-30 - 2026-10-30

Date	Open	High	Low	Close	Volume	Adjusted Close
10/29/2026	39.20	40.20	35.00	35.31	410,736	35.31
10/28/2026	43.04	44.60	41.59	44.16	160,615	44.16
10/27/2026	41.32	42.66	40.81	42.00	149,215	42.00
10/26/2026	39.10	41.09	37.37	40.10	154,629	40.10
10/23/2026	37.17	39.45	36.57	38.31	111,183	38.31
10/22/2026	40.38	40.56	36.90	37.62	183,652	37.62
10/21/2026	41.97	43.62	41.78	42.57	182,219	42.57
10/20/2026	40.50	41.86	39.50	40.56	196,824	40.56
10/19/2026	42.14	42.25	40.06	41.08	184,106	41.08
10/16/2026	42.90	42.90	40.00	40.37	202,055	40.37
10/15/2026	42.86	44.38	40.70	43.59	226,816	43.59
10/14/2026	52.83	52.83	44.70	45.90	414,402	45.90
10/13/2026	53.89	55.79	53.72	54.81	109,523	54.81
10/12/2026	58.83	58.83	53.70	55.42	168,586	55.42
10/09/2026	57.86	59.75	56.05	58.92	167,235	58.92
10/08/2026	58.46	59.25	55.23	56.84	160,550	56.84
10/07/2026	59.84	60.44	58.41	59.95	145,223	59.95
10/06/2026	61.41	63.00	60.56	61.65	121,890	61.65
10/05/2026	58.56	62.76	56.50	61.17	180,836	61.17
10/02/2026	54.99	60.73	54.50	60.03	257,245	60.03
10/01/2026	52.34	53.74	51.51	53.63	66,482	53.63
9/30/2026	51.91	54.25	51.04	52.30	120,625	52.30
9/29/2026	51.86	53.40	50.95	51.37	102,783	51.37
9/28/2026	52.45	52.77	50.54	51.09	131,339	51.09
9/25/2026	52.14	53.31	50.60	52.78	124,031	52.78
9/24/2026	47.02	51.67	46.55	51.62	129,162	51.62
9/23/2026	48.90	49.60	47.61	48.58	141,307	48.58
9/22/2026	48.07	50.52	48.07	49.58	127,183	49.58
9/21/2026	46.37	49.81	46.00	48.73	257,307	48.73
9/18/2026	46.00	46.47	44.70	45.98	103,419	45.98
9/17/2026	43.95	47.47	43.00	45.50	230,641	45.50
9/16/2026	42.44	44.50	41.00	42.48	231,652	42.48
9/15/2026	41.43	43.22	40.52	42.69	189,359	42.69
9/14/2026	41.10	42.73	40.10	41.02	166,063	41.02
9/11/2026	41.65	43.24	41.06	42.25	94,624	42.25
9/10/2026	41.09	42.60	40.41	40.48	193,376	40.48
9/09/2026	42.76	44.45	42.62	43.00	85,728	43.00
9/08/2026	41.92	46.60	41.75	43.40	201,517	43.40
9/04/2026	40.57	41.27	39.89	40.87	81,144	40.87
9/03/2026	39.80	40.69	38.56	40.06	88,960	40.06
9/02/2026	41.19	42.00	39.08	39.51	240,952	39.51
9/01/2026	42.00	43.63	39.90	40.06	144,102	40.06
8/31/2026	41.33	45.65	40.76	43.05	178,311	43.05
8/28/2026	47.00	47.75	40.80	42.20	286,765	42.20
8/27/2026	46.35	47.98	45.62	47.63	412,114	47.63
8/26/2026	43.71	45.87	42.38	44.93	156,713	44.93
8/25/2026	42.07	43.93	41.32	43.29	116,907	43.29
8/24/2026	42.93	43.37	41.44	41.81	155,438	41.81
8/21/2026	42.93	43.94	40.56	43.94	152,435	43.94
8/20/2026	42.60	43.74	41.17	41.40	137,616	41.40
8/19/2026	46.12	46.83	42.49	43.09	240,345	43.09
8/18/2026	47.04	47.87	45.00	45.91	188,314	45.91
8/17/2026	49.52	52.00	48.14	48.65	412,780	48.65
8/14/2026	45.91	52.04	45.74	49.50	621,955	49.50
8/13/2026	44.54	46.85	44.50	44.89	139,648	44.89
8/12/2026	46.94	49.35	45.92	46.59	268,542	46.59
8/11/2026	42.11	46.44	42.11	45.91	102,751	45.91
8/10/2026	43.52	44.13	41.49	41.80	142,084	41.80
8/07/2026	42.48	42.95	39.68	42.09	126,525	42.09
8/06/2026	42.98	45.31	41.10	41.52	140,968	41.52
8/05/2026	46.46	46.46	43.49	44.12	117,358	44.12
8/04/2026	42.31	46.73	42.31	46.55	166,773	46.55
8/03/2026	38.47	41.99	35.62	41.21	112,334	41.21
7/31/2026	41.61	41.61	39.10	39.83	174,776	39.83
7/30/2026	37.84	40.40	36.51	38.48	195,791	38.48