Silvaco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	12.69	12.79	10.26	11.10	11.10	-13.21%	841,090
Jul 1, 2026	13.36	14.39	12.73	12.79	12.79	-7.25%	594,206
Jun 30, 2026	12.14	13.84	11.90	13.79	13.79	11.21%	522,144
Jun 29, 2026	11.94	12.44	11.28	12.40	12.40	3.68%	401,477
Jun 26, 2026	11.65	12.19	11.32	11.96	11.96	0.08%	1,154,321
Jun 25, 2026	12.24	12.40	11.08	11.95	11.95	1.10%	403,537
Jun 24, 2026	12.83	12.99	11.33	11.82	11.82	-8.23%	606,558
Jun 23, 2026	12.24	13.17	12.00	12.88	12.88	-2.42%	684,746
Jun 22, 2026	13.00	13.97	12.91	13.20	13.20	-1.12%	546,829
Jun 18, 2026	12.80	13.51	11.98	13.35	13.35	5.70%	701,496
Jun 17, 2026	11.93	12.80	11.83	12.63	12.63	5.43%	438,491
Jun 16, 2026	12.50	12.95	11.94	11.98	11.98	-2.20%	659,083
Jun 15, 2026	12.21	12.37	10.89	12.25	12.25	0.66%	627,861
Jun 12, 2026	11.38	12.25	10.45	12.17	12.17	6.10%	525,133
Jun 11, 2026	11.41	11.96	10.90	11.47	11.47	-0.09%	579,825
Jun 10, 2026	11.17	12.35	11.11	11.48	11.48	0.61%	520,213
Jun 9, 2026	11.96	12.39	10.77	11.41	11.41	-0.70%	734,909
Jun 8, 2026	11.58	12.30	11.21	11.49	11.49	1.68%	780,799
Jun 5, 2026	13.07	13.08	11.02	11.30	11.30	-13.61%	1,302,982
Jun 4, 2026	12.40	13.63	11.95	13.08	13.08	3.15%	998,042
Jun 3, 2026	13.10	14.14	12.50	12.68	12.68	4.19%	2,192,414
Jun 2, 2026	10.40	12.23	10.22	12.17	12.17	14.06%	1,469,360
Jun 1, 2026	9.87	10.69	9.74	10.67	10.67	10.46%	438,737
May 29, 2026	9.80	9.80	9.24	9.66	9.66	-0.10%	285,020
May 28, 2026	9.85	9.98	9.60	9.67	9.67	-1.33%	180,927
May 27, 2026	9.91	10.07	9.66	9.80	9.80	-0.20%	253,183
May 26, 2026	9.93	9.93	9.59	9.82	9.82	0.82%	287,322
May 22, 2026	9.60	9.95	9.27	9.74	9.74	2.74%	553,094
May 21, 2026	9.26	9.52	9.01	9.48	9.48	1.94%	482,796
May 20, 2026	9.26	9.53	9.07	9.30	9.30	0.43%	322,227
May 19, 2026	9.40	9.49	8.95	9.26	9.26	-2.01%	393,144
May 18, 2026	10.15	10.15	9.23	9.45	9.45	-6.34%	505,075
May 15, 2026	10.66	10.78	10.02	10.09	10.09	-5.44%	350,179
May 14, 2026	10.70	11.09	10.44	10.67	10.67	-	574,396
May 13, 2026	10.61	10.76	10.23	10.67	10.67	0.09%	323,161
May 12, 2026	10.95	11.15	10.37	10.66	10.66	-4.22%	427,275
May 11, 2026	11.91	12.47	10.89	11.13	11.13	-3.13%	531,544
May 8, 2026	12.06	12.41	10.75	11.49	11.49	-4.73%	533,158
May 7, 2026	12.50	12.81	11.75	12.06	12.06	-3.21%	539,584
May 6, 2026	12.06	12.50	11.83	12.46	12.46	3.40%	496,163
May 5, 2026	11.73	12.19	11.51	12.05	12.05	3.97%	310,785
May 4, 2026	11.17	11.94	11.03	11.59	11.59	3.48%	523,873
May 1, 2026	10.20	11.21	10.13	11.20	11.20	9.70%	445,420
Apr 30, 2026	9.87	10.40	9.54	10.21	10.21	3.44%	309,609
Apr 29, 2026	9.98	10.18	9.74	9.87	9.87	-1.30%	235,164
Apr 28, 2026	10.32	10.38	9.56	10.00	10.00	-5.39%	464,284
Apr 27, 2026	10.00	10.58	9.96	10.57	10.57	6.45%	419,365
Apr 24, 2026	9.15	9.99	9.14	9.93	9.93	9.85%	410,838
Apr 23, 2026	8.70	9.14	8.39	9.04	9.04	2.38%	448,673
Apr 22, 2026	8.86	8.95	8.60	8.83	8.83	1.15%	150,513