SVCO
SILVACO (SVCO)
NASDAQ
$12.87-$0.33 (-2.54%)
Price as of Jun 23, 2026 7:56 PM EDT
  • $441.4M
    Market Cap
  • 193.33%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +35.52%
    Low Price$9.66
    High Price$13.35
  • 3 Months
    +108.20%
    Low Price$6.90
    High Price$13.35
  • 1 Year
    +193.33%
    Low Price$3.23
    High Price$13.35
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
11.91
12.47
10.89
11.13
-3.13%
531,544
05/08/2026
12.06
12.41
10.75
11.49
-4.73%
533,158
05/07/2026
12.50
12.81
11.75
12.06
-3.21%
539,584
05/07/2026
-$0.02 Earnings
05/06/2026
12.06
12.50
11.83
12.46
+3.40%
496,163
05/05/2026
11.73
12.19
11.51
12.05
+3.97%
310,785
05/04/2026
11.17
11.94
11.03
11.59
+3.48%
523,873
05/01/2026
10.20
11.21
10.13
11.20
+9.70%
445,420
04/30/2026
9.87
10.40
9.54
10.21
+3.44%
309,609
04/29/2026
9.98
10.18
9.74
9.87
-1.30%
235,164
04/28/2026
10.32
10.38
9.56
10.00
-5.39%
464,284
04/27/2026
10.00
10.58
9.96
10.57
+6.45%
419,128
04/24/2026
9.15
9.99
9.14
9.93
+9.85%
410,838
04/23/2026
8.70
9.14
8.39
9.04
+2.38%
448,673
04/22/2026
8.86
8.95
8.60
8.83
+1.15%
150,513
04/21/2026
8.86
8.91
8.59
8.73
-0.80%
285,063
04/20/2026
8.52
8.90
8.48
8.80
+3.17%
263,798
04/17/2026
8.58
8.70
8.46
8.53
+1.07%
280,982
04/16/2026
8.44
8.59
8.35
8.44
+1.44%
298,368
04/15/2026
7.90
8.60
7.88
8.32
+5.58%
376,776
04/14/2026
7.44
8.04
7.42
7.88
+6.49%
503,866
04/13/2026
7.11
7.56
6.92
7.40
+2.21%
325,061
04/10/2026
7.36
7.40
7.08
7.24
-1.36%
188,090
04/09/2026
7.34
7.39
7.18
7.34
-0.14%
190,827
04/08/2026
7.56
7.65
7.19
7.35
-0.14%
318,646
04/07/2026
7.15
7.44
6.98
7.36
+2.22%
334,939
04/06/2026
7.33
7.56
7.14
7.20
+0.14%
340,315
04/02/2026
7.03
7.28
6.81
7.19
+0.14%
259,951
04/01/2026
7.15
7.29
7.04
7.18
+1.41%
324,508
03/31/2026
7.10
7.19
6.93
7.08
-0.28%
238,882
03/30/2026
6.95
7.17
6.76
7.10
+2.90%
338,173
03/27/2026
7.15
7.22
6.81
6.90
-4.96%
322,051
03/26/2026
7.13
7.44
6.69
7.26
+1.68%
425,484
03/25/2026
7.07
7.22
6.92
7.14
+3.18%
298,738
03/24/2026
7.23
7.39
6.71
6.92
-4.42%
624,971
03/23/2026
6.33
7.25
6.24
7.24
+14.20%
747,108
03/20/2026
6.26
6.95
6.22
6.34
-0.78%
789,299
03/19/2026
5.95
6.51
5.66
6.39
+5.45%
887,933
03/18/2026
4.95
6.12
4.83
6.06
+21.93%
1,488,999
03/17/2026
5.05
5.12
4.87
4.97
-1.58%
419,519
03/16/2026
5.20
5.39
4.91
5.05
+0.40%
1,592,874
03/13/2026
4.30
5.33
3.81
5.03
+52.42%
12,047,326
03/12/2026
3.27
3.35
3.24
3.30
-0.90%
206,728
03/12/2026
-$0.03 Earnings
03/11/2026
3.32
3.45
3.22
3.33
+0.30%
49,743
03/10/2026
3.29
3.44
3.23
3.32
+0.91%
106,683
03/09/2026
3.18
3.34
3.07
3.29
+1.86%
136,005
03/06/2026
3.25
3.29
3.20
3.23
-4.44%
83,703
03/05/2026
3.42
3.50
3.27
3.38
-2.03%
62,762
03/04/2026
3.34
3.52
3.24
3.45
+3.92%
53,030
03/03/2026
3.28
3.42
3.15
3.32
-2.06%
88,239
03/02/2026
3.26
3.46
3.26
3.39
+0.89%
75,734
02/27/2026
3.37
3.51
3.30
3.36
-2.61%
82,280
02/26/2026
3.44
3.58
3.29
3.45
+0.58%
102,949
02/25/2026
3.47
3.64
3.34
3.43
+0.88%
60,782
02/24/2026
3.35
3.50
3.29
3.40
+2.10%
72,527
02/23/2026
3.51
3.51
3.25
3.33
-6.20%
122,873
02/20/2026
3.59
3.70
3.52
3.55
-1.66%
85,050
02/19/2026
3.58
3.63
3.50
3.61
-0.55%
80,389
02/18/2026
3.56
3.76
3.56
3.63
+2.83%
111,616
02/17/2026
3.69
3.69
3.45
3.53
-4.34%
55,797
02/13/2026
3.67
3.76
3.62
3.69
+0.27%
84,450
02/12/2026
3.73
3.75
3.43
3.68
0.00%
154,173
02/11/2026
3.81
3.81
3.59
3.68
-1.34%
86,075
02/10/2026
3.77
4.05
3.73
3.73
-1.84%
83,716
02/09/2026
3.82
3.84
3.68
3.80
-2.31%
136,185
02/06/2026
3.70
3.98
3.64
3.89
+8.36%
121,964
02/05/2026
3.86
3.91
3.57
3.59
-8.18%
227,905
02/04/2026
4.13
4.24
3.81
3.91
-5.56%
308,766
02/03/2026
4.57
4.57
4.06
4.14
-7.38%
204,616
02/02/2026
4.47
4.62
4.40
4.47
-0.22%
163,594
01/30/2026
4.53
4.56
4.40
4.48
-1.75%
107,611