MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SILC — Silicom Ltd
NasdaqSilicom Ltd
$56.84
-3.11(-5.19%)
- O
- 58.46
- H
- 59.25
- L
- 55.23
- V
- 160.31K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$56.84
Period Return+292%
Period High$63.00
Period Low$13.34
Avg Daily Volume77.3K
Total Trading Days365
SILC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $58.46 | $59.25 | $55.23 | $56.84 | $-3.11 | -5.19% | 160,306 | $56.95 | $55.23 $59.25 |
| Oct 7, 2026 | $59.84 | $60.44 | $58.41 | $59.95 | $-1.70 | -2.76% | 145,227 | $59.41 | $58.41 $60.44 |
| Oct 6, 2026 | $61.41 | $63.00 | $60.57 | $61.65 | +$0.48 | +0.78% | 121,891 | $61.70 | $60.57 $63.00 |
| Oct 5, 2026 | $58.56 | $62.76 | $56.50 | $61.17 | +$1.14 | +1.90% | 181,034 | $60.40 | $56.50 $62.76 |
| Oct 2, 2026 | $54.99 | $60.73 | $54.50 | $60.03 | +$6.40 | +11.93% | 257,244 | $58.39 | $54.50 $60.73 |
| Oct 1, 2026 | $52.34 | $53.74 | $51.51 | $53.63 | +$1.33 | +2.54% | 66,738 | $52.89 | $51.51 $53.74 |
| Sep 30, 2026 | $51.91 | $54.25 | $51.04 | $52.30 | +$0.93 | +1.81% | 120,629 | $52.64 | $51.04 $54.25 |
| Sep 29, 2026 | $51.86 | $53.40 | $50.95 | $51.37 | +$0.28 | +0.55% | 102,914 | $52.14 | $50.95 $53.40 |
| Sep 28, 2026 | $52.78 | $52.88 | $50.54 | $51.09 | $-1.69 | -3.20% | 131,340 | $51.78 | $50.54 $52.88 |
| Sep 25, 2026 | $52.14 | $53.31 | $50.60 | $52.78 | +$1.16 | +2.25% | 124,030 | $52.00 | $50.60 $53.31 |
| Sep 24, 2026 | $47.02 | $51.67 | $46.55 | $51.62 | +$3.04 | +6.26% | 129,163 | $49.66 | $46.55 $51.67 |
| Sep 23, 2026 | $48.90 | $49.60 | $47.61 | $48.58 | $-1.00 | -2.02% | 141,308 | $48.81 | $47.61 $49.60 |
| Sep 22, 2026 | $48.07 | $50.52 | $48.07 | $49.58 | +$0.85 | +1.74% | 127,182 | $49.42 | $48.07 $50.52 |
| Sep 21, 2026 | $46.37 | $49.81 | $46.00 | $48.73 | +$2.75 | +5.97% | 257,528 | $48.72 | $46.00 $49.81 |
| Sep 18, 2026 | $46.00 | $46.47 | $44.70 | $45.99 | +$0.49 | +1.07% | 103,419 | $45.49 | $44.70 $46.47 |
| Sep 17, 2026 | $43.95 | $47.47 | $43.00 | $45.50 | +$3.02 | +7.11% | 230,643 | $45.60 | $43.00 $47.47 |
| Sep 16, 2026 | $42.44 | $44.50 | $41.00 | $42.48 | $-0.21 | -0.49% | 231,780 | $42.97 | $41.00 $44.50 |
| Sep 15, 2026 | $41.43 | $43.22 | $40.52 | $42.69 | +$1.67 | +4.07% | 189,078 | $41.85 | $40.52 $43.22 |
| Sep 14, 2026 | $41.10 | $42.73 | $40.10 | $41.02 | $-1.23 | -2.91% | 165,645 | $41.52 | $40.10 $42.73 |
| Sep 11, 2026 | $41.65 | $43.24 | $41.06 | $42.25 | +$1.78 | +4.39% | 94,623 | $42.30 | $41.06 $43.24 |
| Sep 10, 2026 | $41.09 | $42.60 | $40.41 | $40.48 | $-2.53 | -5.87% | 193,541 | $41.41 | $40.41 $42.60 |
| Sep 9, 2026 | $42.76 | $44.45 | $42.62 | $43.00 | $-0.40 | -0.92% | 85,727 | $43.45 | $42.62 $44.45 |
| Sep 8, 2026 | $41.92 | $46.60 | $41.75 | $43.40 | +$2.53 | +6.19% | 201,518 | $44.14 | $41.75 $46.60 |
| Sep 4, 2026 | $40.57 | $41.27 | $39.89 | $40.87 | +$0.81 | +2.01% | 81,144 | $40.61 | $39.89 $41.27 |
| Sep 3, 2026 | $39.80 | $40.69 | $38.56 | $40.07 | +$0.56 | +1.42% | 88,961 | $39.79 | $38.56 $40.69 |
| Sep 2, 2026 | $41.19 | $42.00 | $39.08 | $39.51 | $-0.56 | -1.39% | 240,932 | $40.25 | $39.08 $42.00 |
| Sep 1, 2026 | $42.00 | $43.64 | $39.90 | $40.06 | $-2.99 | -6.95% | 144,113 | $40.59 | $39.90 $43.64 |
| Aug 31, 2026 | $41.33 | $45.65 | $40.76 | $43.05 | +$0.85 | +2.01% | 177,973 | $42.25 | $40.76 $45.65 |
| Aug 28, 2026 | $47.00 | $47.75 | $40.80 | $42.20 | $-5.43 | -11.40% | 286,764 | $42.85 | $40.80 $47.75 |
| Aug 27, 2026 | $46.35 | $47.98 | $45.62 | $47.63 | +$2.70 | +6.01% | 412,171 | $46.58 | $45.62 $47.98 |