Skip to main content
SVCO logo

Silvaco Group, Inc.

SVCONASDAQTechnologySoftware - Application

$6.32Today:- (-)1Y +2.45%

As of Oct 26, 2026 close

Market cap
$208.67M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$3.07$14.39
Volume (live)
-
Avg. volume (3M)
377.44K

Silvaco Group (SVCO) Historical Stock Prices

Analyze Silvaco Group (SVCO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Silvaco Group (SVCO) Interactive Price Chart

Interactive historical price chart showing Silvaco Group stock price movements and trends across multiple time periods.

Loading chart...

SVCO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SVCO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20266.026.565.956.326.32268.71K
Oct 23, 20266.026.075.886.006.00159.77K
Oct 22, 20266.446.536.066.066.06378.07K
Oct 21, 20266.646.796.526.686.68243.47K
Oct 20, 20266.286.556.116.506.50196.71K
Oct 19, 20266.466.496.166.366.36267.43K
Oct 16, 20266.516.516.176.216.21340.36K
Oct 15, 20266.316.626.136.586.58399.86K
Oct 14, 20267.207.206.516.556.55534.14K
Oct 13, 20267.928.067.317.347.34291.87K
Oct 12, 20268.038.067.838.058.05163.58K
Oct 9, 20268.138.297.918.138.13209.78K
Oct 8, 20268.308.307.907.997.99450.19K
Oct 7, 20268.508.528.308.408.40160.90K
Oct 6, 20268.979.088.608.648.64162.69K
Oct 5, 20269.129.128.768.898.89273.12K
Oct 2, 20269.179.258.889.159.15403.06K
Oct 1, 20268.789.728.709.029.02805.31K
Sep 30, 20268.409.008.408.768.76599.36K
Sep 29, 20268.268.487.918.458.45350.56K
Sep 28, 20268.218.498.068.158.15322.50K
Sep 25, 20268.478.818.228.368.36467.50K
Sep 24, 20268.128.497.848.468.46409.45K
Sep 23, 20268.008.357.798.268.26566.17K
Sep 22, 20267.348.117.318.048.04838.51K
Sep 21, 20266.957.496.917.357.35453.57K
Sep 18, 20266.746.966.586.846.84621.28K
Sep 17, 20266.636.916.596.716.71359.76K
Sep 16, 20266.386.526.316.496.49241.95K
Sep 15, 20266.476.476.246.326.32383.67K
Sep 14, 20266.426.596.306.476.47332.44K
Sep 11, 20266.636.956.536.716.71513.36K
Sep 10, 20266.596.846.456.516.51299.10K
Sep 9, 20266.696.956.676.856.85375.30K
Sep 8, 20266.606.906.606.766.76205.19K
Sep 4, 20266.446.576.396.546.54180.90K
Sep 3, 20266.246.516.206.386.38220.75K
Sep 2, 20266.476.476.226.246.24200.10K
Sep 1, 20266.766.926.466.536.53241.67K
Aug 31, 20266.837.146.726.946.94436.43K
Aug 28, 20267.227.346.806.866.86373.10K
Aug 27, 20266.837.456.837.247.24306.93K
Aug 26, 20266.767.046.716.736.73184.76K
Aug 25, 20266.927.046.646.816.81269.56K
Aug 24, 20266.676.876.306.856.85334.61K
Aug 21, 20266.826.916.436.736.73419.63K
Aug 20, 20266.616.776.296.756.75347.31K
Aug 19, 20266.876.926.416.676.67316.41K
Aug 18, 20266.927.326.616.806.80478.22K
Aug 17, 20267.287.587.257.357.35222.52K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.