Silvaco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	7.25	7.66	6.96	7.59	-	9.84%	359,008
Jul 29, 2026	7.45	7.67	6.89	6.91	6.91	-8.11%	552,504
Jul 28, 2026	7.53	7.69	7.05	7.52	7.52	-3.71%	440,814
Jul 27, 2026	8.07	8.26	7.64	7.81	7.81	0.64%	314,180
Jul 24, 2026	7.98	8.07	7.56	7.76	7.76	-2.76%	298,177
Jul 23, 2026	8.08	8.46	7.74	7.98	7.98	-3.39%	276,277
Jul 22, 2026	8.56	8.74	8.24	8.26	8.26	-6.35%	199,383
Jul 21, 2026	8.18	8.91	7.99	8.82	8.82	12.36%	364,193
Jul 20, 2026	7.94	8.36	7.72	7.85	7.85	-1.13%	277,282
Jul 17, 2026	8.52	8.61	7.90	7.94	7.94	-11.48%	638,193
Jul 16, 2026	10.18	10.18	8.85	8.97	8.97	-13.83%	541,700
Jul 15, 2026	10.32	10.56	9.90	10.41	10.41	1.86%	257,358
Jul 14, 2026	10.32	10.67	10.09	10.22	10.22	1.29%	265,114
Jul 13, 2026	10.49	10.74	10.06	10.09	10.09	-7.09%	298,661
Jul 10, 2026	11.30	11.43	10.61	10.86	10.86	-3.98%	233,786
Jul 9, 2026	11.20	11.70	10.97	11.31	11.31	3.10%	497,480
Jul 8, 2026	9.77	11.09	9.77	10.97	10.97	10.14%	478,468
Jul 7, 2026	10.86	10.95	9.74	9.96	9.96	-11.07%	686,766
Jul 6, 2026	11.32	12.16	11.06	11.20	11.20	0.90%	536,681
Jul 2, 2026	12.69	12.79	10.26	11.10	11.10	-13.21%	846,842
Jul 1, 2026	13.36	14.39	12.73	12.79	12.79	-7.25%	596,565
Jun 30, 2026	12.14	13.84	11.90	13.79	13.79	11.21%	523,301
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