The closing price for silver (XAG) between January 1, 2026 and March 8, 2026 is $84.48, on Friday. It is up 19.9% in that time.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 06 2026 | $82.76 | $84.96 | $81.71 | $84.48 | 710,361 |
March 05 2026 | $84.02 | $85.55 | $80.55 | $82.76 | 759,403 |
March 04 2026 | $83.00 | $86.79 | $81.90 | $84.01 | 756,713 |
March 03 2026 | $90.06 | $91.34 | $77.99 | $83.00 | 878,431 |
March 02 2026 | $95.78 | $96.17 | $86.55 | $90.06 | 796,003 |
March 01 2026 | $93.80 | $96.40 | $93.80 | $95.78 | 43,342 |
February 27 2026 | $88.19 | $94.14 | $87.85 | $93.80 | 1,039,136 |
February 26 2026 | $87.59 | $90.36 | $85.25 | $88.20 | 2,695 |
February 25 2026 | $87.25 | $91.30 | $86.81 | $87.58 | 529 |
February 24 2026 | $88.16 | $88.91 | $85.00 | $87.25 | 662,197 |
February 23 2026 | $87.03 | $89.04 | $85.20 | $88.17 | 630,531 |
February 22 2026 | $84.63 | $87.24 | $84.63 | $87.03 | 35,968 |
February 20 2026 | $77.99 | $84.69 | $77.47 | $84.61 | 686 |
February 19 2026 | $77.19 | $79.48 | $76.48 | $77.98 | 942 |
February 18 2026 | $72.44 | $78.34 | $72.36 | $77.19 | 602,209 |
February 17 2026 | $76.45 | $76.56 | $72.01 | $72.44 | 676,000 |
February 16 2026 | $76.35 | $77.44 | $74.79 | $76.45 | 436,351 |
February 15 2026 | $77.42 | $77.87 | $74.76 | $76.35 | 37,324 |
February 13 2026 | $75.17 | $79.35 | $74.73 | $77.52 | 606 |
February 12 2026 | $82.81 | $84.24 | $74.00 | $75.17 | 665,681 |
February 11 2026 | $81.42 | $86.29 | $81.07 | $82.86 | 648,546 |
February 10 2026 | $81.83 | $83.03 | $80.01 | $81.41 | 620,058 |
February 09 2026 | $79.85 | $84.03 | $78.72 | $81.83 | 616,272 |
February 08 2026 | $77.95 | $80.17 | $77.95 | $79.84 | 30,698 |
February 07 2026 | $77.48 | $78.09 | $76.71 | $77.79 | 1,782 |
Daily pricing data for silver dates back to 7/1/1982, and may be incomplete.
Trending Searches
Gathering data
Check back later