SVCO
SILVACO (SVCO)
NASDAQ
$9.15+$0.13 (+1.44%)
Price as of Oct 02, 2026 4:10 PM EDT
  • $305.6M
    Market Cap
  • 61.94%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +38.13%
    Low Price$6.24
    High Price$9.02
  • 3 Months
    -29.48%
    Low Price$6.24
    High Price$11.31
  • 1 Year
    +61.94%
    Low Price$3.23
    High Price$13.79
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
8.78
9.72
8.70
9.02
+2.97%
805,313
09/30/2026
8.40
9.00
8.40
8.76
+3.67%
599,363
09/29/2026
8.26
8.48
7.91
8.45
+3.68%
350,560
09/28/2026
8.21
8.49
8.06
8.15
-2.51%
322,500
09/25/2026
8.47
8.81
8.22
8.36
-1.18%
467,497
09/24/2026
8.12
8.49
7.85
8.46
+2.42%
409,453
09/23/2026
8.00
8.35
7.79
8.26
+2.74%
566,183
09/22/2026
7.34
8.11
7.31
8.04
+9.39%
838,507
09/21/2026
6.95
7.49
6.91
7.35
+7.46%
453,568
09/18/2026
6.74
6.96
6.58
6.84
+1.94%
621,277
09/17/2026
6.63
6.91
6.59
6.71
+3.39%
359,758
09/16/2026
6.38
6.52
6.31
6.49
+2.69%
241,946
09/15/2026
6.47
6.47
6.24
6.32
-2.32%
383,667
09/14/2026
6.42
6.59
6.30
6.47
-3.58%
332,438
09/11/2026
6.63
6.95
6.53
6.71
+3.07%
513,356
09/10/2026
6.59
6.84
6.45
6.51
-4.96%
299,098
09/09/2026
6.69
6.95
6.67
6.85
+1.33%
375,304
09/08/2026
6.60
6.90
6.60
6.76
+3.36%
205,189
09/04/2026
6.44
6.57
6.40
6.54
+2.51%
180,896
09/03/2026
6.24
6.51
6.20
6.38
+2.24%
220,745
09/02/2026
6.47
6.47
6.22
6.24
-4.44%
200,099
09/01/2026
6.76
6.92
6.46
6.53
-5.91%
241,669
08/31/2026
6.83
7.14
6.72
6.94
+1.17%
436,426
08/28/2026
7.22
7.34
6.80
6.86
-5.25%
373,095
08/27/2026
6.83
7.45
6.83
7.24
+7.58%
306,931
08/26/2026
6.76
7.04
6.71
6.73
-1.17%
184,763
08/25/2026
6.92
7.04
6.64
6.81
-0.58%
269,559
08/24/2026
6.67
6.87
6.30
6.85
+1.78%
334,611
08/21/2026
6.82
6.91
6.43
6.73
-0.30%
419,633
08/20/2026
6.61
6.77
6.29
6.75
+1.20%
347,313
08/19/2026
6.87
6.92
6.41
6.67
-1.91%
316,409
08/18/2026
6.92
7.32
6.61
6.80
-7.48%
478,222
08/17/2026
7.28
7.58
7.25
7.35
+1.24%
222,520
08/14/2026
7.38
7.47
7.19
7.26
-1.63%
283,532
08/13/2026
7.53
7.64
7.33
7.38
-0.27%
392,819
08/12/2026
7.84
7.84
7.29
7.40
-2.50%
621,984
08/11/2026
7.34
7.67
7.13
7.59
+2.99%
416,345
08/10/2026
7.72
8.34
7.24
7.37
-3.66%
687,713
08/07/2026
7.67
7.85
7.00
7.65
-11.15%
1,024,094
08/06/2026
8.11
9.00
7.96
8.61
+3.73%
595,525
08/06/2026
$0.01 Earnings
08/05/2026
8.76
9.20
8.28
8.30
-5.47%
337,582
08/04/2026
8.46
8.93
8.36
8.78
+7.47%
366,701
08/03/2026
7.69
8.20
7.51
8.17
+5.01%
382,364
07/31/2026
7.85
8.40
7.50
7.78
+2.50%
374,495
07/30/2026
7.25
7.66
6.96
7.59
+9.84%
360,113
07/29/2026
7.45
7.67
6.89
6.91
-8.11%
561,673
07/28/2026
7.53
7.69
7.05
7.52
-3.71%
441,549
07/27/2026
8.07
8.26
7.64
7.81
+0.64%
314,180
07/24/2026
7.98
8.07
7.56
7.76
-2.76%
298,177
07/23/2026
8.08
8.46
7.74
7.98
-3.39%
276,277
07/22/2026
8.56
8.74
8.24
8.26
-6.35%
199,383
07/21/2026
8.18
8.91
7.99
8.82
+12.36%
364,193
07/20/2026
7.94
8.36
7.72
7.85
-1.13%
277,282
07/17/2026
8.52
8.61
7.90
7.94
-11.48%
638,193
07/16/2026
10.18
10.18
8.85
8.97
-13.83%
541,700
07/15/2026
10.32
10.56
9.90
10.41
+1.86%
257,325
07/14/2026
10.32
10.67
10.09
10.22
+1.29%
257,648
07/13/2026
10.49
10.74
10.06
10.09
-7.09%
298,661
07/10/2026
11.30
11.43
10.61
10.86
-3.98%
233,786
07/09/2026
11.20
11.70
10.97
11.31
+3.10%
497,480
07/08/2026
9.77
11.09
9.77
10.97
+10.14%
478,468
07/07/2026
10.86
10.95
9.74
9.96
-11.07%
686,766
07/06/2026
11.32
12.16
11.06
11.20
+0.90%
536,681
07/02/2026
12.69
12.79
10.26
11.10
-13.21%
846,842
07/01/2026
13.36
14.39
12.73
12.79
-7.25%
596,565
06/30/2026
12.14
13.84
11.90
13.79
+11.21%
523,301
06/29/2026
11.94
12.44
11.28
12.40
+3.68%
401,477
06/26/2026
11.65
12.19
11.32
11.96
+0.08%
1,154,321
06/25/2026
12.24
12.40
11.08
11.95
+1.10%
403,537
06/24/2026
12.83
12.99
11.33
11.82
-8.23%
606,558
06/23/2026
12.24
13.17
12.00
12.88
-2.42%
684,746
06/22/2026
13.00
13.97
12.91
13.20
-1.12%
546,829
06/18/2026
12.80
13.51
11.98
13.35
+5.70%
701,496
06/17/2026
11.93
12.80
11.83
12.63
+5.43%
438,491
06/16/2026
12.50
12.95
11.94
11.98
-2.20%
659,083
06/15/2026
12.21
12.37
10.89
12.25
+0.66%
627,861
06/12/2026
11.38
12.25
10.45
12.17
+6.10%
525,133
06/11/2026
11.41
11.96
10.90
11.47
-0.09%
579,825
06/10/2026
11.17
12.34
11.11
11.48
+0.61%
520,213
06/09/2026
11.96
12.39
10.77
11.41
-0.70%
734,909
06/08/2026
11.58
12.30
11.21
11.49
+1.68%
780,797
06/05/2026
13.07
13.08
11.02
11.30
-13.61%
1,302,982
06/04/2026
12.40
13.63
11.95
13.08
+3.15%
998,042
06/03/2026
13.10
14.14
12.50
12.68
+4.19%
2,191,463
06/02/2026
10.40
12.23
10.22
12.17
+14.06%
1,469,360
06/01/2026
9.87
10.69
9.74
10.67
+10.46%
438,737
05/29/2026
9.80
9.80
9.24
9.66
-0.10%
285,020
05/28/2026
9.85
9.98
9.60
9.67
-1.33%
180,927
05/27/2026
9.91
10.07
9.66
9.80
-0.20%
253,183
05/26/2026
9.93
9.93
9.59
9.82
+0.82%
287,322
05/22/2026
9.60
9.95
9.27
9.74
+2.74%
553,094
05/21/2026
9.26
9.52
9.01
9.48
+1.94%
482,796
05/20/2026
9.26
9.53
9.07
9.30
+0.43%
322,225
05/19/2026
9.40
9.49
8.95
9.26
-2.01%
393,144
05/18/2026
10.15
10.15
9.23
9.45
-6.34%
505,075
05/15/2026
10.66
10.78
10.02
10.09
-5.44%
350,179
05/14/2026
10.70
11.08
10.44
10.67
0.00%
574,396
05/13/2026
10.61
10.76
10.23
10.67
+0.09%
323,161
05/12/2026
10.95
11.15
10.37
10.66
-4.22%
427,275