7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,126.30

-1,255.52

-1.60%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Delayed Quote USD

Silicom Ltd. (SILC)

33.54 -1.77 (-5.01%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	33.10	34.57	32.22	33.54	33.54	207,400
Oct 29, 2026	39.20	40.20	35.00	35.31	35.31	409,400
Oct 28, 2026	43.04	44.60	41.59	44.16	44.16	160,600
Oct 27, 2026	41.32	42.66	40.81	42.00	42.00	149,200
Oct 26, 2026	39.10	41.10	37.37	40.10	40.10	154,600
Oct 23, 2026	37.17	39.45	36.57	38.31	38.31	111,200
Oct 22, 2026	40.38	40.57	36.90	37.62	37.62	183,600
Oct 21, 2026	41.97	43.62	41.78	42.57	42.57	182,000
Oct 20, 2026	40.50	41.86	39.50	40.56	40.56	196,700
Oct 19, 2026	42.14	42.25	40.06	41.08	41.08	183,700
Oct 16, 2026	42.90	42.90	40.00	40.37	40.37	201,300
Oct 15, 2026	42.86	44.38	40.70	43.59	43.59	226,800
Oct 14, 2026	52.83	52.83	44.70	45.90	45.90	413,800
Oct 13, 2026	53.89	55.79	53.72	54.81	54.81	109,500
Oct 12, 2026	58.83	58.83	53.70	55.42	55.42	168,600
Oct 9, 2026	57.86	59.75	56.06	58.92	58.92	167,200
Oct 8, 2026	58.46	59.25	55.23	56.84	56.84	160,500
Oct 7, 2026	59.84	60.44	58.41	59.95	59.95	145,200
Oct 6, 2026	61.41	63.00	60.57	61.65	61.65	121,900
Oct 5, 2026	58.56	62.76	56.50	61.17	61.17	180,500
Oct 2, 2026	54.99	60.73	54.50	60.03	60.03	257,100
Oct 1, 2026	52.34	53.74	51.51	53.63	53.63	66,500
Sep 30, 2026	51.91	54.25	51.04	52.30	52.30	120,600
Sep 29, 2026	51.86	53.40	50.95	51.37	51.37	102,700
Sep 28, 2026	52.78	52.88	50.54	51.09	51.09	131,300
Sep 25, 2026	52.14	53.31	50.60	52.78	52.78	123,100
Sep 24, 2026	47.02	51.67	46.55	51.62	51.62	129,000
Sep 23, 2026	48.90	49.60	47.61	48.58	48.58	141,200
Sep 22, 2026	48.07	50.52	48.07	49.58	49.58	127,200
Sep 21, 2026	46.37	49.81	46.00	48.73	48.73	257,300
Sep 18, 2026	46.00	46.47	44.70	45.99	45.99	103,200
Sep 17, 2026	43.95	47.47	43.00	45.50	45.50	230,600
Sep 16, 2026	42.44	44.50	41.00	42.48	42.48	231,400
Sep 15, 2026	41.43	43.22	40.52	42.69	42.69	189,200
Sep 14, 2026	41.10	42.73	40.10	41.02	41.02	166,100
Sep 11, 2026	41.65	43.24	41.06	42.25	42.25	94,500
Sep 10, 2026	41.09	42.60	40.41	40.48	40.48	193,400
Sep 9, 2026	42.76	44.45	42.62	43.00	43.00	85,700
Sep 8, 2026	41.92	46.60	41.75	43.40	43.40	201,400
Sep 4, 2026	40.57	41.27	39.89	40.87	40.87	81,000
Sep 3, 2026	39.80	40.69	38.56	40.07	40.07	88,900
Sep 2, 2026	41.19	42.00	39.08	39.51	39.51	241,000
Sep 1, 2026	42.00	43.64	39.90	40.06	40.06	144,100
Aug 31, 2026	41.33	45.65	40.76	43.05	43.05	178,300
Aug 28, 2026	47.00	47.75	40.80	42.20	42.20	286,400
Aug 27, 2026	46.35	47.98	45.62	47.63	47.63	411,800
Aug 26, 2026	43.71	45.87	42.38	44.93	44.93	156,700
Aug 25, 2026	42.07	43.93	41.32	43.29	43.29	116,700
Aug 24, 2026	42.93	43.37	41.44	41.82	41.82	155,400
Aug 21, 2026	42.93	43.94	40.56	43.94	43.94	152,200
Aug 20, 2026	42.60	43.74	41.17	41.40	41.40	137,600
Aug 19, 2026	46.12	46.83	42.49	43.09	43.09	240,200
Aug 18, 2026	47.04	47.87	45.00	45.91	45.91	188,300
Aug 17, 2026	49.52	52.00	48.14	48.65	48.65	413,000
Aug 14, 2026	45.91	52.04	45.75	49.50	49.50	621,900
Aug 13, 2026	44.54	46.85	44.50	44.89	44.89	139,600
Aug 12, 2026	46.94	49.35	45.92	46.59	46.59	268,100
Aug 11, 2026	42.11	46.44	42.11	45.91	45.91	102,700
Aug 10, 2026	43.52	44.13	41.49	41.80	41.80	142,100
Aug 7, 2026	42.48	42.95	39.68	42.09	42.09	126,500
Aug 6, 2026	42.98	45.32	41.10	41.52	41.52	141,000
Aug 5, 2026	46.46	46.46	43.49	44.12	44.12	117,400
Aug 4, 2026	42.31	46.73	42.31	46.55	46.55	167,500
Aug 3, 2026	38.47	41.99	35.62	41.21	41.21	112,300
Jul 31, 2026	41.61	41.61	39.10	39.83	39.83	174,500
Jul 30, 2026	37.84	40.40	36.51	38.48	38.48	195,700
Jul 29, 2026	40.93	43.60	34.00	34.92	34.92	423,000
Jul 28, 2026	38.38	39.22	35.95	38.02	38.02	250,800
Jul 27, 2026	39.80	41.58	38.00	39.38	39.38	136,400
Jul 24, 2026	41.52	43.19	39.25	39.72	39.72	119,800
Jul 23, 2026	43.79	44.98	41.75	42.27	42.27	168,500
Jul 22, 2026	45.57	47.80	43.44	44.28	44.28	106,600
Jul 21, 2026	45.03	48.00	44.00	46.80	46.80	98,700
Jul 20, 2026	44.17	46.22	43.41	44.43	44.43	87,000
Jul 17, 2026	38.95	44.80	37.72	44.06	44.06	192,600
Jul 16, 2026	41.03	41.03	38.92	40.07	40.07	233,200
Jul 15, 2026	43.77	44.00	39.58	41.40	41.40	201,400
Jul 14, 2026	43.25	45.26	41.59	43.13	43.13	127,600
Jul 13, 2026	43.54	44.58	41.13	42.67	42.67	356,900
Jul 10, 2026	43.90	44.40	42.50	44.17	44.17	88,700
Jul 9, 2026	41.90	45.01	41.90	43.90	43.90	64,400
Jul 8, 2026	38.92	42.04	38.92	41.61	41.61	94,700
Jul 7, 2026	42.37	42.78	39.10	39.57	39.57	136,200
Jul 6, 2026	43.73	46.90	42.95	43.57	43.57	140,900
Jul 2, 2026	49.10	52.47	39.80	42.59	42.59	386,800
Jul 1, 2026	47.37	48.01	43.50	44.18	44.18	186,200
Jun 30, 2026	50.84	52.95	46.38	47.94	47.94	424,500
Jun 29, 2026	40.71	43.48	39.10	41.93	41.93	195,800
Jun 26, 2026	40.04	42.09	38.10	41.10	41.10	255,100
Jun 25, 2026	39.08	42.00	37.10	40.48	40.48	181,100
Jun 24, 2026	41.12	41.41	38.51	38.98	38.98	105,900
Jun 23, 2026	42.84	44.00	40.82	41.20	41.20	99,500
Jun 22, 2026	47.15	47.16	44.54	44.96	44.96	114,800
Jun 18, 2026	45.07	47.25	44.05	46.95	46.95	152,600
Jun 17, 2026	45.90	47.95	43.50	44.53	44.53	168,500
Jun 16, 2026	47.10	49.50	44.47	45.41	45.41	150,300
Jun 15, 2026	47.81	48.39	44.59	47.90	47.90	225,700
Jun 12, 2026	47.90	49.76	46.45	46.45	46.45	109,300
Jun 11, 2026	44.77	48.71	40.57	47.66	47.66	103,600
Jun 10, 2026	42.98	46.63	41.00	44.77	44.77	242,500
Jun 9, 2026	44.34	44.34	38.97	43.43	43.43	141,100
Jun 8, 2026	40.14	43.98	39.08	43.32	43.32	140,900
Jun 5, 2026	41.85	42.00	37.12	38.05	38.05	118,100
Jun 4, 2026	42.49	44.82	41.50	42.98	42.98	100,700
Jun 3, 2026	43.37	44.95	43.20	43.98	43.98	104,300
Jun 2, 2026	39.00	44.90	37.81	44.71	44.71	224,700
Jun 1, 2026	39.91	40.91	38.13	38.49	38.49	154,700
May 29, 2026	44.21	45.20	40.02	40.30	40.30	128,400
May 28, 2026	47.13	47.66	43.76	43.76	43.76	119,300
May 27, 2026	48.65	48.85	44.81	47.06	47.06	315,500
May 26, 2026	47.40	49.00	44.10	47.53	47.53	193,300
May 22, 2026	43.40	45.82	43.01	45.33	45.33	196,700
May 21, 2026	41.21	44.00	41.21	42.76	42.76	155,700
May 20, 2026	43.21	44.00	41.17	41.61	41.61	199,800
May 19, 2026	42.01	43.28	40.00	42.57	42.57	144,400
May 18, 2026	49.10	50.40	42.01	42.87	42.87	218,300
May 15, 2026	46.98	48.43	45.30	48.08	48.08	227,500
May 14, 2026	48.00	52.58	47.68	50.98	50.98	262,100
May 13, 2026	42.42	47.25	42.01	46.93	46.93	278,500
May 12, 2026	42.97	44.36	40.54	42.42	42.42	169,000
May 11, 2026	44.07	44.87	41.30	43.18	43.18	186,500
May 8, 2026	44.89	45.25	42.13	44.87	44.87	115,600
May 7, 2026	44.18	46.08	42.13	44.25	44.25	213,100
May 6, 2026	46.92	47.02	42.90	44.19	44.19	156,900
May 5, 2026	45.52	48.92	44.10	46.28	46.28	259,700
May 4, 2026	43.50	46.08	40.61	41.44	41.44	299,400
May 1, 2026	39.08	42.94	37.00	42.21	42.21	235,600
Apr 30, 2026	32.75	39.12	31.52	38.75	38.75	344,000
Apr 29, 2026	27.27	28.70	27.10	28.13	28.13	37,600
Apr 28, 2026	28.69	29.04	26.96	27.54	27.54	39,100
Apr 27, 2026	30.60	30.60	26.15	28.90	28.90	46,700
Apr 24, 2026	30.01	31.05	30.00	30.57	30.57	54,700
Apr 23, 2026	30.59	31.43	29.39	29.46	29.46	63,200
Apr 22, 2026	31.71	31.76	29.46	30.69	30.69	117,300
Apr 21, 2026	29.65	32.85	29.65	31.65	31.65	105,800
Apr 20, 2026	29.09	30.25	25.65	29.60	29.60	212,000
Apr 17, 2026	29.39	29.55	27.00	28.70	28.70	175,700
Apr 16, 2026	23.96	25.55	23.08	25.13	25.13	50,100
Apr 15, 2026	23.17	23.89	22.82	23.73	23.73	24,100
Apr 14, 2026	22.98	23.69	22.63	23.17	23.17	54,800
Apr 13, 2026	22.00	23.32	21.90	23.31	23.31	68,300
Apr 10, 2026	22.23	22.50	21.71	22.06	22.06	14,400
Apr 9, 2026	22.22	22.70	21.85	22.00	22.00	44,900
Apr 8, 2026	22.58	22.70	21.77	21.97	21.97	40,000
Apr 7, 2026	22.39	22.39	21.71	21.88	21.88	21,900
Apr 6, 2026	21.95	23.40	21.70	22.34	22.34	36,500
Apr 2, 2026	21.03	22.22	21.03	22.18	22.18	18,700
Apr 1, 2026	21.77	22.51	21.08	21.30	21.30	41,900
Mar 31, 2026	20.27	21.31	20.27	21.10	21.10	39,000
Mar 30, 2026	20.88	21.28	19.85	20.12	20.12	17,200
Mar 27, 2026	21.12	22.00	20.29	20.79	20.79	51,100
Mar 26, 2026	22.01	22.59	21.05	21.29	21.29	56,400
Mar 25, 2026	19.97	23.10	19.69	22.60	22.60	137,900
Mar 24, 2026	18.61	19.97	18.61	19.90	19.90	75,000
Mar 23, 2026	18.50	19.37	17.88	18.80	18.80	49,300
Mar 20, 2026	19.11	19.11	17.82	18.14	18.14	19,200
Mar 19, 2026	18.84	19.09	18.32	19.09	19.09	10,600
Mar 18, 2026	19.45	19.45	19.09	19.10	19.10	6,600
Mar 17, 2026	19.36	19.69	19.22	19.45	19.45	13,200
Mar 16, 2026	19.02	19.60	19.02	19.30	19.30	27,000
Mar 13, 2026	19.10	19.54	18.68	19.05	19.05	26,800
Mar 12, 2026	19.50	19.90	18.72	19.10	19.10	79,500
Mar 11, 2026	19.46	20.66	19.09	19.25	19.25	92,700
Mar 10, 2026	19.01	19.97	19.01	19.47	19.47	119,600
Mar 9, 2026	18.67	19.67	18.55	19.05	19.05	36,000
Mar 6, 2026	18.75	19.59	18.75	19.04	19.04	24,100
Mar 5, 2026	20.17	20.43	18.75	18.88	18.88	111,200
Mar 4, 2026	20.20	20.50	19.75	20.30	20.30	94,800
Mar 3, 2026	19.95	20.30	18.83	20.15	20.15	39,300
Mar 2, 2026	19.33	21.50	18.85	20.50	20.50	58,300
Feb 27, 2026	19.30	19.91	19.09	19.70	19.70	36,900
Feb 26, 2026	19.05	19.97	19.05	19.27	19.27	17,700
Feb 25, 2026	20.22	20.46	18.97	20.25	20.25	16,200
Feb 24, 2026	19.49	20.30	19.49	19.84	19.84	17,900
Feb 23, 2026	19.57	19.57	17.91	19.51	19.51	59,100
Feb 20, 2026	19.74	20.73	19.47	19.78	19.78	27,000
Feb 19, 2026	19.56	20.02	18.85	19.45	19.45	46,100
Feb 18, 2026	19.88	20.64	19.53	19.75	19.75	58,100
Feb 17, 2026	19.29	20.24	19.29	20.24	20.24	24,000
Feb 13, 2026	18.74	19.51	18.74	19.51	19.51	3,700
Feb 12, 2026	19.26	20.01	18.55	19.13	19.13	17,500
Feb 11, 2026	20.65	20.77	19.17	19.40	19.40	65,500
Feb 10, 2026	20.62	21.22	19.10	20.74	20.74	29,000
Feb 9, 2026	20.26	21.15	20.00	21.01	21.01	38,600
Feb 6, 2026	19.65	20.68	19.65	20.52	20.52	20,700
Feb 5, 2026	20.43	20.75	19.35	19.49	19.49	44,800
Feb 4, 2026	21.13	21.70	20.28	20.79	20.79	37,800
Feb 3, 2026	20.44	21.50	19.80	20.55	20.55	87,200
Feb 2, 2026	18.18	20.96	18.18	20.20	20.20	64,000
Jan 30, 2026	19.20	19.77	16.97	18.11	18.11	119,000
Jan 29, 2026	17.50	23.00	16.96	19.37	19.37	773,700
Jan 28, 2026	16.04	17.22	15.04	15.06	15.06	60,400
Jan 27, 2026	15.98	16.13	15.80	15.86	15.86	8,800
Jan 26, 2026	16.62	16.62	15.86	15.88	15.88	28,800
Jan 23, 2026	16.60	17.79	16.30	16.72	16.72	74,400
Jan 22, 2026	16.11	17.32	16.11	16.30	16.30	82,600
Jan 21, 2026	15.49	16.96	15.30	16.07	16.07	33,400
Jan 20, 2026	15.29	15.79	15.29	15.35	15.35	15,000
Jan 16, 2026	15.81	15.91	15.58	15.58	15.58	22,400
Jan 15, 2026	15.48	15.99	15.21	15.68	15.68	10,100
Jan 14, 2026	15.60	15.87	14.77	14.90	14.90	42,900
Jan 13, 2026	15.09	15.94	15.09	15.35	15.35	21,200
Jan 12, 2026	15.15	15.81	15.09	15.09	15.09	15,700
Jan 9, 2026	15.63	16.43	15.01	15.14	15.14	18,300
Jan 8, 2026	15.00	15.51	14.88	15.03	15.03	41,300
Jan 7, 2026	15.15	15.69	15.15	15.21	15.21	14,900
Jan 6, 2026	15.55	15.79	15.20	15.20	15.20	9,800
Jan 5, 2026	14.50	15.86	14.50	15.16	15.16	57,800
Jan 2, 2026	14.84	14.84	14.21	14.21	14.21	10,000
Dec 31, 2025	14.01	14.76	14.00	14.70	14.70	265,800
Dec 30, 2025	13.73	14.14	13.72	14.00	14.00	17,000
Dec 29, 2025	13.90	13.90	13.54	13.73	13.73	18,200
Dec 26, 2025	14.13	14.13	13.89	14.09	14.09	3,700
Dec 24, 2025	13.56	14.20	13.38	13.99	13.99	18,900
Dec 23, 2025	13.51	13.60	13.51	13.55	13.55	16,900
Dec 22, 2025	13.67	14.00	13.34	13.51	13.51	26,100
Dec 19, 2025	14.07	14.25	13.50	13.50	13.50	32,600
Dec 18, 2025	14.43	14.43	14.00	14.03	14.03	16,600
Dec 17, 2025	14.12	14.29	14.12	14.29	14.29	11,500
Dec 16, 2025	14.50	14.50	14.26	14.47	14.47	4,900
Dec 15, 2025	14.93	14.93	14.30	14.52	14.52	11,700
Dec 12, 2025	14.51	14.77	14.31	14.53	14.53	6,400
Dec 11, 2025	14.70	14.72	14.53	14.57	14.57	3,900
Dec 10, 2025	14.19	14.88	14.15	14.86	14.86	6,900
Dec 9, 2025	14.65	14.65	14.20	14.25	14.25	20,000
Dec 8, 2025	14.64	14.73	14.31	14.65	14.65	6,700
Dec 5, 2025	14.95	15.00	14.60	14.70	14.70	6,700
Dec 4, 2025	15.20	15.30	14.94	14.99	14.99	12,200
Dec 3, 2025	15.00	15.56	15.00	15.49	15.49	15,000
Dec 2, 2025	15.10	15.31	15.01	15.05	15.05	2,200
Dec 1, 2025	15.14	15.57	15.14	15.25	15.25	9,500
Nov 28, 2025	15.44	15.58	15.00	15.00	15.00	10,900
Nov 26, 2025	14.98	15.76	14.98	15.52	15.52	10,800
Nov 25, 2025	14.71	15.36	14.71	14.90	14.90	21,900
Nov 24, 2025	14.18	14.93	14.09	14.87	14.87	24,200
Nov 21, 2025	14.24	14.24	13.46	14.06	14.06	17,300
Nov 20, 2025	14.16	14.21	13.61	13.74	13.74	14,600
Nov 19, 2025	14.71	14.71	14.13	14.13	14.13	11,200
Nov 18, 2025	14.12	14.78	13.95	14.71	14.71	21,100
Nov 17, 2025	14.77	14.90	14.03	14.25	14.25	23,200
Nov 14, 2025	14.20	15.04	13.90	14.96	14.96	26,300
Nov 13, 2025	14.55	15.12	14.07	14.30	14.30	15,200
Nov 12, 2025	15.17	15.23	14.55	14.55	14.55	16,200
Nov 11, 2025	15.12	15.12	14.70	14.85	14.85	14,300
Nov 10, 2025	15.18	15.68	14.81	15.13	15.13	23,700
Nov 7, 2025	15.00	15.17	14.81	15.16	15.16	6,000
Nov 6, 2025	15.59	15.59	14.60	15.18	15.18	27,800
Nov 5, 2025	15.72	15.91	15.26	15.69	15.69	43,700
Nov 4, 2025	15.85	16.08	15.51	16.04	16.04	23,300
Nov 3, 2025	16.62	16.80	15.89	16.43	16.43	20,500
Oct 31, 2025	16.16	16.43	15.90	16.43	16.43	16,200

Mobilize your Website

View Site in Mobile | Classic

Share by: