Silvaco Group Stock Price History
NASDAQ: SVCOTechnologyComputer Software: Prepackaged SoftwareUSD
8.13+0.135 (+1.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SVCO price history at a glance
The price history for Silvaco Group (SVCO) on this page begins on May 6, 2024, when the stock closed at $18.91; it most recently closed at $8.13 on October 5, 2026. The highest price in this record is $21.59, reached on May 6, 2024; the latest close is 62.4% below that peak. Over roughly 2 years the share price changed -57.0%, a -29.5% compound annual price return (excluding dividends).
In the last 12 months alone, SVCO has gained 39.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $21.59
- Date of high
- May 6, 2024
- Low since 2024
- $3.07
- Date of low
- Mar 9, 2026
- 52-week high
- $14.39
- 52-week low
- $3.07
- IPO year
- 2024
- Last close
- $8.13
SVCO returns
1 week
-11.20%
1 month
+18.61%
3 months
-25.18%
6 months
+12.22%
Year to date
+100.62%
1 year
+39.85%
SVCO price return, excluding dividends.
SVCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.13 | +96.26% |
| 2025 | 4.14 | -51.41% |
| 2024* | 8.52 | -54.94% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
SVCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.13 | 8.30 | 7.91 | 8.13 | +1.69% | |
| 8.30 | 8.30 | 7.90 | 7.99 | -4.88% | |
| 8.43 | 8.51 | 8.30 | 8.40 | -2.78% | |
| 8.97 | 9.08 | 8.60 | 8.64 | -2.81% | |
| 9.12 | 9.12 | 8.76 | 8.89 | -2.84% | |
| 9.17 | 9.25 | 8.88 | 9.15 | +1.44% | |
| 8.78 | 9.72 | 8.70 | 9.02 | +2.97% | |
| 8.40 | 9.00 | 8.40 | 8.76 | +3.67% | |
| 8.26 | 8.48 | 7.91 | 8.45 | +3.68% | |
| 8.21 | 8.49 | 8.06 | 8.15 | -2.51% | |
| 8.47 | 8.81 | 8.22 | 8.36 | -1.18% | |
| 8.12 | 8.49 | 7.85 | 8.46 | +2.42% | |
| 8.00 | 8.35 | 7.79 | 8.26 | +2.74% | |
| 7.34 | 8.11 | 7.31 | 8.04 | +9.39% | |
| 6.95 | 7.49 | 6.91 | 7.35 | +7.46% | |
| 6.74 | 6.96 | 6.58 | 6.84 | +1.94% | |
| 6.63 | 6.91 | 6.59 | 6.71 | +3.39% | |
| 6.38 | 6.52 | 6.31 | 6.49 | +2.69% | |
| 6.47 | 6.47 | 6.24 | 6.32 | -2.32% | |
| 6.42 | 6.59 | 6.30 | 6.47 | -3.58% | |
| 6.63 | 6.95 | 6.53 | 6.71 | +3.07% | |
| 6.59 | 6.84 | 6.45 | 6.51 | -4.96% | |
| 6.69 | 6.95 | 6.67 | 6.85 | +1.33% | |
| 6.60 | 6.90 | 6.60 | 6.76 | +3.36% | |
| 6.44 | 6.57 | 6.40 | 6.54 | +2.51% | |
| 6.24 | 6.51 | 6.20 | 6.38 | +2.24% | |
| 6.47 | 6.47 | 6.22 | 6.24 | -4.44% | |
| 6.76 | 6.92 | 6.46 | 6.53 | -5.91% | |
| 6.83 | 7.14 | 6.72 | 6.94 | +1.17% | |
| 7.22 | 7.34 | 6.80 | 6.86 | -5.25% | |
| 6.83 | 7.45 | 6.83 | 7.24 | +7.58% | |
| 6.76 | 7.04 | 6.71 | 6.73 | -1.17% | |
| 6.92 | 7.04 | 6.64 | 6.81 | -0.58% | |
| 6.67 | 6.87 | 6.30 | 6.85 | +1.78% | |
| 6.82 | 6.91 | 6.43 | 6.73 | -0.30% | |
| 6.61 | 6.77 | 6.29 | 6.75 | +1.20% | |
| 6.87 | 6.92 | 6.41 | 6.67 | -1.91% | |
| 6.92 | 7.32 | 6.61 | 6.80 | -7.48% | |
| 7.28 | 7.58 | 7.25 | 7.35 | +1.24% | |
| 7.38 | 7.47 | 7.19 | 7.26 | -1.63% | |
| 7.53 | 7.64 | 7.33 | 7.38 | -0.27% | |
| 7.84 | 7.84 | 7.29 | 7.40 | -2.50% | |
| 7.34 | 7.67 | 7.13 | 7.59 | +2.99% | |
| 7.72 | 8.34 | 7.24 | 7.37 | -3.66% | |
| 7.67 | 7.85 | 7.00 | 7.65 | -11.15% | |
| 8.11 | 9.00 | 7.96 | 8.61 | +3.73% | |
| 8.76 | 9.20 | 8.28 | 8.30 | -5.47% | |
| 8.46 | 8.93 | 8.36 | 8.78 | +7.47% | |
| 7.69 | 8.20 | 7.51 | 8.17 | +5.01% | |
| 7.85 | 8.40 | 7.50 | 7.78 | +2.50% | |
| 7.25 | 7.66 | 6.96 | 7.59 | +9.84% | |
| 7.45 | 7.67 | 6.89 | 6.91 | -8.11% | |
| 7.53 | 7.69 | 7.05 | 7.52 | -3.71% | |
| 8.07 | 8.26 | 7.64 | 7.81 | +0.64% | |
| 7.98 | 8.07 | 7.56 | 7.76 | -2.76% | |
| 8.08 | 8.46 | 7.74 | 7.98 | -3.39% | |
| 8.56 | 8.74 | 8.24 | 8.26 | -6.35% | |
| 8.18 | 8.91 | 7.99 | 8.82 | +12.36% | |
| 7.94 | 8.36 | 7.72 | 7.85 | -1.13% | |
| 8.52 | 8.61 | 7.90 | 7.94 | -11.48% | |
| 10.18 | 10.18 | 8.85 | 8.97 | -13.83% | |
| 10.32 | 10.56 | 9.90 | 10.41 | +1.86% | |
| 10.32 | 10.67 | 10.09 | 10.22 | +1.29% | |
| 10.49 | 10.74 | 10.06 | 10.09 | -7.09% | |
| 11.30 | 11.43 | 10.61 | 10.86 | -3.98% | |
| 11.20 | 11.70 | 10.97 | 11.31 | +3.10% | |
| 9.77 | 11.09 | 9.77 | 10.97 | +10.14% | |
| 10.86 | 10.95 | 9.74 | 9.96 | -11.07% | |
| 11.32 | 12.16 | 11.06 | 11.20 | +0.90% | |
| 12.69 | 12.79 | 10.26 | 11.10 | -13.21% | |
| 13.36 | 14.39 | 12.73 | 12.79 | -7.25% | |
| 12.14 | 13.84 | 11.90 | 13.79 | +11.21% | |
| 11.94 | 12.44 | 11.28 | 12.40 | +3.68% | |
| 11.65 | 12.19 | 11.32 | 11.96 | +0.08% | |
| 12.24 | 12.40 | 11.08 | 11.95 | +1.10% | |
| 12.83 | 12.99 | 11.33 | 11.82 | -8.23% | |
| 12.24 | 13.17 | 12.00 | 12.88 | -2.42% | |
| 13.00 | 13.97 | 12.91 | 13.20 | -1.12% | |
| 12.80 | 13.51 | 11.98 | 13.35 | +5.70% | |
| 11.93 | 12.80 | 11.83 | 12.63 | +5.43% | |
| 12.50 | 12.95 | 11.94 | 11.98 | -2.20% | |
| 12.21 | 12.37 | 10.89 | 12.25 | +0.66% | |
| 11.38 | 12.25 | 10.45 | 12.17 | +6.10% | |
| 11.41 | 11.96 | 10.90 | 11.47 | -0.09% | |
| 11.17 | 12.35 | 11.11 | 11.48 | +0.61% | |
| 11.96 | 12.39 | 10.77 | 11.41 | -0.70% | |
| 11.58 | 12.30 | 11.21 | 11.49 | +1.68% | |
| 13.07 | 13.08 | 11.02 | 11.30 | -13.61% | |
| 12.40 | 13.63 | 11.95 | 13.08 | +3.15% | |
| 13.10 | 14.14 | 12.50 | 12.68 | +4.19% | |
| 10.40 | 12.23 | 10.22 | 12.17 | +14.06% | |
| 9.87 | 10.69 | 9.74 | 10.67 | +10.46% | |
| 9.80 | 9.80 | 9.24 | 9.66 | -0.10% | |
| 9.85 | 9.98 | 9.60 | 9.67 | -1.33% | |
| 9.91 | 10.07 | 9.66 | 9.80 | -0.20% | |
| 9.93 | 9.93 | 9.59 | 9.82 | +0.82% | |
| 9.60 | 9.95 | 9.27 | 9.74 | +2.74% | |
| 9.26 | 9.52 | 9.01 | 9.48 | +1.94% | |
| 9.26 | 9.53 | 9.07 | 9.30 | +0.43% | |
| 9.40 | 9.49 | 8.95 | 9.26 | -2.01% | |
| 10.15 | 10.15 | 9.23 | 9.45 | -6.34% | |
| 10.66 | 10.78 | 10.02 | 10.09 | -5.44% | |
| 10.70 | 11.09 | 10.44 | 10.67 | 0.00% | |
| 10.61 | 10.76 | 10.23 | 10.67 | +0.09% | |
| 10.95 | 11.15 | 10.37 | 10.66 | -4.22% | |
| 11.91 | 12.47 | 10.89 | 11.13 | -3.13% | |
| 12.06 | 12.41 | 10.75 | 11.49 | -4.73% | |
| 12.50 | 12.81 | 11.75 | 12.06 | -3.21% | |
| 12.06 | 12.50 | 11.83 | 12.46 | +3.40% | |
| 11.73 | 12.19 | 11.51 | 12.05 | +3.97% | |
| 11.17 | 11.94 | 11.03 | 11.59 | +3.48% | |
| 10.20 | 11.21 | 10.13 | 11.20 | +9.70% | |
| 9.87 | 10.40 | 9.54 | 10.21 | +3.44% | |
| 9.98 | 10.18 | 9.74 | 9.87 | -1.30% | |
| 10.32 | 10.38 | 9.56 | 10.00 | -5.39% | |
| 10.00 | 10.58 | 9.96 | 10.57 | +6.45% | |
| 9.15 | 9.99 | 9.14 | 9.93 | +9.85% | |
| 8.70 | 9.14 | 8.39 | 9.04 | +2.38% | |
| 8.86 | 8.95 | 8.60 | 8.83 | +1.15% | |
| 8.86 | 8.91 | 8.59 | 8.73 | -0.80% | |
| 8.52 | 8.90 | 8.48 | 8.80 | +3.17% | |
| 8.58 | 8.70 | 8.46 | 8.53 | +1.07% | |
| 8.44 | 8.59 | 8.35 | 8.44 | +1.44% | |
| 7.90 | 8.60 | 7.88 | 8.32 | +5.58% | |
| 7.44 | 8.04 | 7.42 | 7.88 | +6.49% | |
| 7.11 | 7.56 | 6.92 | 7.40 | +2.21% | |
| 7.36 | 7.40 | 7.08 | 7.24 | -1.36% | |
| 7.34 | 7.39 | 7.18 | 7.34 | -0.14% | |
| 7.56 | 7.65 | 7.19 | 7.35 | -0.14% | |
| 7.15 | 7.44 | 6.98 | 7.36 | +2.22% | |
| 7.33 | 7.56 | 7.14 | 7.20 | +0.14% | |
| 7.03 | 7.28 | 6.81 | 7.19 | +0.14% | |
| 7.15 | 7.29 | 7.04 | 7.18 | +1.41% | |
| 7.10 | 7.19 | 6.93 | 7.08 | -0.28% | |
| 6.95 | 7.17 | 6.76 | 7.10 | +2.90% | |
| 7.15 | 7.22 | 6.81 | 6.90 | -4.96% | |
| 7.13 | 7.44 | 6.69 | 7.26 | +1.68% | |
| 7.07 | 7.22 | 6.92 | 7.14 | +3.18% | |
| 7.23 | 7.39 | 6.71 | 6.92 | -4.42% | |
| 6.33 | 7.25 | 6.24 | 7.24 | +14.20% | |
| 6.26 | 6.95 | 6.22 | 6.34 | -0.78% | |
| 5.95 | 6.51 | 5.66 | 6.39 | +5.45% | |
| 4.95 | 6.12 | 4.83 | 6.06 | +21.93% | |
| 5.05 | 5.12 | 4.87 | 4.97 | -1.58% | |
| 5.20 | 5.39 | 4.91 | 5.05 | +0.40% | |
| 4.30 | 5.33 | 3.81 | 5.03 | +52.42% | |
| 3.27 | 3.35 | 3.24 | 3.30 | -0.90% | |
| 3.32 | 3.45 | 3.22 | 3.33 | +0.30% | |
| 3.29 | 3.44 | 3.23 | 3.32 | +0.91% | |
| 3.18 | 3.34 | 3.07 | 3.29 | +1.86% | |
| 3.25 | 3.29 | 3.20 | 3.23 | -4.44% | |
| 3.42 | 3.50 | 3.27 | 3.38 | -2.03% | |
| 3.34 | 3.52 | 3.24 | 3.45 | +3.92% | |
| 3.28 | 3.42 | 3.15 | 3.32 | -2.06% | |
| 3.26 | 3.46 | 3.26 | 3.39 | +0.89% | |
| 3.37 | 3.51 | 3.30 | 3.36 | -2.61% | |
| 3.44 | 3.58 | 3.29 | 3.45 | +0.58% | |
| 3.47 | 3.64 | 3.34 | 3.43 | +0.88% | |
| 3.35 | 3.50 | 3.29 | 3.40 | +2.10% | |
| 3.51 | 3.51 | 3.25 | 3.33 | -6.20% | |
| 3.59 | 3.70 | 3.52 | 3.55 | -1.66% | |
| 3.58 | 3.63 | 3.50 | 3.61 | -0.55% | |
| 3.56 | 3.76 | 3.56 | 3.63 | +2.83% | |
| 3.69 | 3.69 | 3.45 | 3.53 | -4.34% | |
| 3.67 | 3.76 | 3.62 | 3.69 | +0.27% | |
| 3.73 | 3.75 | 3.43 | 3.68 | 0.00% | |
| 3.81 | 3.81 | 3.59 | 3.68 | -1.34% | |
| 3.77 | 4.05 | 3.73 | 3.73 | -1.84% | |
| 3.82 | 3.84 | 3.68 | 3.80 | -2.31% | |
| 3.70 | 3.98 | 3.64 | 3.89 | +8.36% | |
| 3.86 | 3.91 | 3.57 | 3.59 | -8.18% | |
| 4.13 | 4.24 | 3.81 | 3.91 | -5.56% | |
| 4.57 | 4.57 | 4.06 | 4.14 | -7.38% | |
| 4.47 | 4.62 | 4.40 | 4.47 | -0.22% | |
| 4.53 | 4.56 | 4.40 | 4.48 | -1.75% | |
| 4.57 | 4.60 | 4.34 | 4.56 | +0.44% | |
| 4.62 | 4.90 | 4.50 | 4.54 | -1.94% | |
| 4.69 | 4.81 | 4.56 | 4.63 | -1.70% | |
| 4.93 | 5.01 | 4.65 | 4.71 | -5.04% | |
| 4.95 | 5.24 | 4.81 | 4.96 | +0.20% | |
| 4.73 | 5.10 | 4.66 | 4.95 | +6.22% | |
| 4.41 | 4.85 | 4.41 | 4.66 | +5.67% | |
| 4.40 | 4.48 | 4.32 | 4.41 | -2.00% | |
| 4.60 | 4.76 | 4.41 | 4.50 | -2.17% | |
| 4.42 | 4.70 | 4.41 | 4.60 | +5.02% | |
| 4.35 | 4.43 | 4.22 | 4.38 | -0.68% | |
| 4.48 | 4.49 | 4.33 | 4.41 | -0.68% | |
| 4.37 | 4.50 | 4.30 | 4.44 | +1.14% | |
| 4.45 | 4.65 | 4.35 | 4.39 | -1.35% | |
| 4.70 | 4.77 | 4.43 | 4.45 | -5.32% | |
| 4.70 | 4.87 | 4.65 | 4.70 | 0.00% | |
| 4.38 | 4.81 | 4.38 | 4.70 | +7.31% | |
| 4.15 | 4.45 | 4.08 | 4.38 | +5.80% | |
| 4.10 | 4.28 | 4.05 | 4.14 | +2.22% | |
| 4.14 | 4.14 | 4.01 | 4.05 | -2.17% | |
| 4.14 | 4.22 | 4.13 | 4.14 | 0.00% | |
| 4.22 | 4.24 | 4.09 | 4.14 | -2.59% | |
| 4.29 | 4.30 | 3.75 | 4.25 | -2.07% | |
| 4.27 | 4.42 | 4.27 | 4.34 | -0.91% | |
| 4.35 | 4.47 | 4.24 | 4.38 | -0.45% | |
| 4.25 | 4.54 | 4.17 | 4.40 | +3.53% | |
| 4.33 | 4.37 | 4.19 | 4.25 | -2.30% | |
| 4.39 | 4.51 | 4.20 | 4.35 | -0.68% | |
| 4.32 | 4.50 | 4.29 | 4.38 | +1.86% | |
| 4.05 | 4.31 | 4.05 | 4.30 | +5.13% | |
| 4.49 | 4.49 | 4.05 | 4.09 | -6.62% | |
| 4.41 | 4.55 | 4.30 | 4.38 | -0.45% | |
| 4.23 | 4.46 | 4.14 | 4.40 | +4.76% | |
| 4.07 | 4.38 | 4.04 | 4.20 | +3.96% | |
| 4.00 | 4.20 | 3.93 | 4.04 | +5.48% | |
| 4.05 | 4.11 | 3.45 | 3.83 | -4.73% | |
| 4.45 | 4.51 | 3.97 | 4.02 | -9.66% | |
| 4.59 | 4.69 | 4.16 | 4.45 | -3.47% | |
| 4.36 | 4.70 | 4.33 | 4.61 | +5.01% | |
| 4.50 | 4.60 | 4.35 | 4.39 | -1.57% | |
| 4.63 | 4.76 | 4.44 | 4.46 | -1.98% | |
| 4.40 | 4.55 | 4.26 | 4.55 | +3.17% | |
| 4.26 | 4.43 | 4.13 | 4.41 | +3.52% | |
| 4.16 | 4.34 | 4.08 | 4.26 | +2.65% | |
| 4.28 | 4.29 | 4.08 | 4.15 | -3.04% | |
| 4.35 | 4.50 | 4.26 | 4.28 | -2.73% | |
| 4.42 | 4.59 | 4.25 | 4.40 | +3.53% | |
| 4.05 | 4.34 | 4.05 | 4.25 | +5.99% | |
| 4.02 | 4.39 | 3.98 | 4.01 | 0.00% | |
| 4.23 | 4.38 | 3.79 | 4.01 | -5.87% | |
| 4.31 | 4.48 | 4.25 | 4.26 | -1.16% | |
| 4.51 | 4.65 | 4.20 | 4.31 | -8.30% | |
| 4.86 | 4.96 | 4.67 | 4.70 | -3.29% | |
| 5.05 | 5.12 | 4.78 | 4.86 | -3.57% | |
| 4.98 | 5.23 | 4.98 | 5.04 | +1.61% | |
| 4.90 | 5.00 | 4.66 | 4.96 | +1.43% | |
| 5.38 | 5.44 | 4.83 | 4.89 | -9.11% | |
| 5.25 | 5.54 | 5.20 | 5.38 | +3.07% | |
| 5.61 | 5.66 | 5.20 | 5.22 | -9.38% | |
| 5.86 | 5.89 | 5.58 | 5.76 | -2.21% | |
| 5.65 | 5.90 | 5.61 | 5.89 | +5.56% | |
| 6.34 | 6.45 | 5.42 | 5.58 | -12.13% | |
| 6.30 | 6.41 | 5.99 | 6.35 | +0.63% | |
| 6.42 | 6.57 | 6.26 | 6.31 | -2.17% | |
| 6.30 | 6.53 | 6.20 | 6.45 | +4.20% | |
| 6.00 | 6.31 | 5.98 | 6.19 | +4.65% | |
| 5.75 | 6.05 | 5.75 | 5.92 | +2.16% | |
| 6.01 | 6.01 | 5.68 | 5.79 | -3.50% | |
| 5.93 | 6.23 | 5.90 | 6.00 | +2.21% | |
| 5.70 | 5.89 | 5.67 | 5.87 | +5.39% | |
| 5.70 | 5.91 | 5.52 | 5.57 | -2.96% | |
| 5.99 | 6.00 | 5.69 | 5.74 | -3.53% | |
| 6.01 | 6.10 | 5.83 | 5.95 | -0.50% | |
| 5.99 | 6.16 | 5.89 | 5.98 | -1.16% | |
| 5.93 | 6.16 | 5.87 | 6.05 | +4.13% | |
| 6.33 | 6.39 | 5.81 | 5.81 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SVCO chart for longer ranges.