NASDAQ:SILC | Historical Stock Price | SILICOM LTD.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-02-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.30$0.95$2.95$9.21$28.69$89.431994-02-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$41.85$47.9312,300——
2020-12-30$41.36$47.3711,000——
2020-12-29$40.94$46.8919,300——
2020-12-28$41.11$47.0822,400——
2020-12-24$41.29$47.294,500——
2020-12-23$41.20$47.1813,300——
2020-12-22$41.01$46.9711,500——
2020-12-21$41.03$46.9913,800——
2020-12-18$42.04$48.1515,000——
2020-12-17$41.20$47.1830,300——
2020-12-16$41.06$47.028,500——
2020-12-15$41.09$47.066,800——
2020-12-14$41.06$47.0215,300——
2020-12-11$39.62$45.3711,600——
2020-12-10$39.87$45.665,500——
2020-12-09$38.88$44.5331,100——
2020-12-08$40.27$46.1235,000——
2020-12-07$40.50$46.3859,500——
2020-12-04$39.93$45.737,300——
2020-12-03$39.41$45.1310,100——
2020-12-02$39.92$45.7219,700——
2020-12-01$40.01$45.8226,200——
2020-11-30$38.88$44.5324,900——
2020-11-27$38.83$44.475,800——
2020-11-25$38.45$44.0317,400——
2020-11-24$37.42$42.8618,600——
2020-11-23$37.76$43.2412,200——
2020-11-20$37.02$42.4018,300——
2020-11-19$37.37$42.8012,600——
2020-11-18$37.26$42.6721,000——
2020-11-17$35.93$41.1534,800——
2020-11-16$36.42$41.7132,400——
2020-11-13$36.40$41.6912,000——
2020-11-12$36.30$41.5711,500——
2020-11-11$38.03$43.5514,300——
2020-11-10$37.43$42.8713,300——
2020-11-09$37.30$42.7211,400——
2020-11-06$37.33$42.7510,500——
2020-11-05$36.82$42.179,000——
2020-11-04$36.63$41.956,300——
2020-11-03$36.71$42.0412,300——
2020-11-02$37.20$42.6024,300——
2020-10-30$37.21$42.617,500——
2020-10-29$36.54$41.8515,900——
2020-10-28$35.30$40.4316,000——
2020-10-27$35.58$40.759,900——
2020-10-26$35.55$40.7112,800——
2020-10-23$36.46$41.764,800——
2020-10-22$36.77$42.1118,000——
2020-10-21$35.74$40.938,500——
2020-10-20$36.10$41.348,300——
2020-10-19$35.08$40.185,700——
2020-10-16$35.73$40.926,300——
2020-10-15$35.91$41.1312,700——
2020-10-14$35.55$40.714,500——
2020-10-13$35.06$40.158,700——
2020-10-12$33.51$38.383,000——
2020-10-09$33.40$38.2510,100——
2020-10-08$32.89$37.6711,300——
2020-10-07$32.21$36.898,300——
2020-10-06$32.40$37.1114,800——
2020-10-05$32.44$37.1530,200——
2020-10-02$31.40$35.9615,100——
2020-10-01$32.00$36.6513,700——
2020-09-30$32.39$37.0914,900——
2020-09-29$32.35$37.0515,400——
2020-09-28$32.38$37.0810,000——
2020-09-25$32.34$37.047,000——
2020-09-24$31.49$36.0623,300——
2020-09-23$31.37$35.937,200——
2020-09-22$31.74$36.3511,200——
2020-09-21$31.55$36.139,500——
2020-09-18$31.65$36.2510,500——
2020-09-17$31.60$36.199,900——
2020-09-16$32.90$37.6811,100——
2020-09-15$32.66$37.406,100——
2020-09-14$33.26$38.094,800——
2020-09-11$33.35$38.193,500——
2020-09-10$34.22$39.1912,000——
2020-09-09$34.17$39.132,900——
2020-09-08$32.52$37.2422,100——
2020-09-04$32.48$37.2017,300——
2020-09-03$32.60$37.3329,200——
2020-09-02$34.29$39.2730,800——
2020-09-01$34.51$39.5234,400——
2020-08-31$36.89$42.2531,300——
2020-08-28$36.49$41.796,700——
2020-08-27$36.59$41.909,700——
2020-08-26$36.57$41.8810,700——
2020-08-25$36.53$41.8410,100——
2020-08-24$36.76$42.1015,100——
2020-08-21$37.61$43.079,200——
2020-08-20$38.18$43.734,900——
2020-08-19$37.87$43.373,800——
2020-08-18$38.05$43.584,500——
2020-08-17$37.92$43.435,200——
2020-08-14$38.18$43.733,200——
2020-08-13$38.17$43.7111,400——
2020-08-12$38.57$44.1711,300——
2020-08-11$38.74$44.3728,400——
2020-08-10$37.33$42.757,700——
2020-08-07$37.09$42.4812,000——
2020-08-06$37.53$42.987,600——
2020-08-05$37.24$42.6514,500——
2020-08-04$37.99$43.5122,200——
2020-08-03$35.16$40.2795,700——
2020-07-31$37.67$43.148,300——
2020-07-30$37.56$43.028,900——
2020-07-29$37.63$43.1013,600——
2020-07-28$37.32$42.745,200——
2020-07-27$37.33$42.7520,000——
2020-07-24$37.36$42.796,100——
2020-07-23$38.21$43.768,500——
2020-07-22$38.45$44.038,300——
2020-07-21$38.51$44.107,300——
2020-07-20$39.04$44.7111,800——
2020-07-17$38.81$44.4512,900——
2020-07-16$38.62$44.2354,100——
2020-07-15$38.21$43.7615,400——
2020-07-14$37.06$42.4422,400——
2020-07-13$36.58$41.897,800——
2020-07-10$37.30$42.7211,200——
2020-07-09$37.20$42.6021,000——
2020-07-08$36.56$41.8722,400——
2020-07-07$37.34$42.769,900——
2020-07-06$37.00$42.3731,600——
2020-07-02$36.70$42.0322,000——
2020-07-01$37.01$42.3910,600——
2020-06-30$36.70$42.0317,100——
2020-06-29$35.90$41.1119,600——
2020-06-26$35.30$40.4319,000——
2020-06-25$34.98$40.0648,200——
2020-06-24$34.77$39.8238,200——
2020-06-23$35.82$41.027,400——
2020-06-22$35.76$40.9510,800——
2020-06-19$34.89$39.9623,500——
2020-06-18$34.93$40.0035,400——
2020-06-17$35.11$40.2120,900——
2020-06-16$34.82$39.8820,300——
2020-06-15$34.01$38.9532,100——
2020-06-12$33.35$38.1917,600——
2020-06-11$34.25$39.2255,000——
2020-06-10$34.53$39.5514,700——
2020-06-09$35.46$40.6116,300——
2020-06-08$35.33$40.4618,700——
2020-06-05$35.00$40.0811,000——
2020-06-04$35.00$40.0819,900——
2020-06-03$35.19$40.3018,400——
2020-06-02$34.32$39.3032,300——
2020-06-01$33.30$38.1417,400——
2020-05-29$33.73$38.6313,400——
2020-05-28$32.13$36.8020,400——
2020-05-27$33.18$38.0012,600——
2020-05-26$33.59$38.4714,400——
2020-05-22$33.30$38.1414,700——
2020-05-21$32.89$37.678,300——
2020-05-20$32.22$36.9016,200——
2020-05-19$31.96$36.6011,200——
2020-05-18$32.54$37.2731,600——
2020-05-15$31.99$36.6410,700——
2020-05-14$32.17$36.8423,900——
2020-05-13$32.07$36.7317,800——
2020-05-12$33.20$38.0231,500——
2020-05-11$34.62$39.6529,200——
2020-05-08$34.18$39.1413,900——
2020-05-07$33.04$37.8422,300——
2020-05-06$31.78$36.4018,500——
2020-05-05$31.25$35.799,700——
2020-05-04$31.13$35.6516,300——
2020-05-01$30.86$35.3429,800——
2020-04-30$31.33$35.8846,100——
2020-04-29$29.70$34.0145,400——
2020-04-28$29.83$34.1638,100——
2020-04-27$30.66$35.1142,500——
2020-04-24$30.00$34.3632,500——
2020-04-23$28.82$33.0132,800——
2020-04-22$28.60$32.7522,900——
2020-04-21$28.64$32.8013,200——
2020-04-20$28.86$33.0530,700——
2020-04-17$29.84$34.1722,000——
2020-04-16$28.70$32.8713,600——
2020-04-15$29.15$33.3823,300——
2020-04-14$29.25$33.5022,000——
2020-04-13$29.60$33.9026,300——
2020-04-09$29.43$33.7027,700——
2020-04-08$29.17$33.4169,600——
2020-04-07$25.97$29.7431,100——
2020-04-06$26.88$30.7823,200——
2020-04-03$27.00$30.9221,700——
2020-04-02$27.90$31.9524,200——
2020-04-01$26.09$29.8848,200——
2020-03-31$27.00$30.9251,700——
2020-03-30$26.99$30.9124,700——
2020-03-27$27.02$30.9421,800——
2020-03-26$27.31$31.2827,000——
2020-03-25$25.57$29.2829,500——
2020-03-24$25.40$29.0923,100——
2020-03-23$23.69$27.1321,300——
2020-03-20$23.25$26.6337,200——
2020-03-19$23.00$26.3447,600——
2020-03-18$21.96$25.1538,300——
2020-03-17$23.61$27.0450,800——
2020-03-16$22.90$26.2363,000——
2020-03-13$24.45$28.0037,300——
2020-03-12$26.00$29.7860,300——
2020-03-11$26.25$30.06176,200——
2020-03-10$26.48$30.3359,500——
2020-03-09$26.40$30.2344,200——
2020-03-06$30.26$34.6615,500——
2020-03-05$31.25$35.7922,000——
2020-03-04$30.92$35.4115,300——
2020-03-03$30.75$35.2227,800——
2020-03-02$30.32$34.7212,300——
2020-02-28$31.25$35.7927,200——
2020-02-27$30.30$34.70107,200——
2020-02-26$31.13$35.6529,700——
2020-02-25$31.13$35.6542,400——
2020-02-24$32.28$36.9743,500——
2020-02-21$33.56$38.4325,100——
2020-02-20$33.90$38.8233,600——
2020-02-19$34.27$39.2511,000——
2020-02-18$34.65$39.6811,200——
2020-02-14$34.90$39.977,500——
2020-02-13$35.33$40.4610,600——
2020-02-12$35.58$40.758,900——
2020-02-11$34.59$39.6112,300——
2020-02-10$34.87$39.9311,700——
2020-02-07$34.26$39.2414,400——
2020-02-06$35.09$40.198,300——
2020-02-05$35.03$40.1211,400——
2020-02-04$35.50$40.6625,200——
2020-02-03$34.79$39.8410,400——
2020-01-31$35.22$40.344,900——
2020-01-30$35.71$40.9015,800——
2020-01-29$35.06$40.1534,700——
2020-01-28$36.25$41.5215,500——
2020-01-27$36.27$41.5410,500——
2020-01-24$36.62$41.9428,100——
2020-01-23$36.44$41.7314,900——
2020-01-22$36.49$41.7923,300——
2020-01-21$35.28$40.4036,000——
2020-01-17$35.60$40.7718,600——
2020-01-16$35.25$40.3727,300——
2020-01-15$35.60$40.7722,600——
2020-01-14$35.93$41.1535,800——
2020-01-13$36.63$41.9510,500——
2020-01-10$35.98$41.219,200——
2020-01-09$36.00$41.2313,600——
2020-01-08$36.16$41.4111,600——
2020-01-07$35.32$40.4517,700——
2020-01-06$34.70$39.7420,300——
2020-01-03$33.39$38.2415,000——
2020-01-02$33.42$38.278,300——