SolarWinds Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	14.11	14.69	14.11	14.45	14.45	1.19%	1,546,469
Dec 19, 2024	14.61	14.61	13.95	14.28	14.28	2.81%	935,348
Dec 18, 2024	14.46	14.54	13.76	13.89	13.89	-3.34%	784,171
Dec 17, 2024	14.70	14.79	14.36	14.37	14.37	-2.84%	691,129
Dec 16, 2024	14.73	14.94	14.66	14.79	14.79	0.48%	627,697
Dec 13, 2024	14.81	14.86	14.57	14.72	14.72	-0.81%	623,172
Dec 12, 2024	14.64	14.93	14.60	14.84	14.84	0.75%	484,594
Dec 11, 2024	14.47	14.81	14.26	14.73	14.73	2.22%	665,973
Dec 10, 2024	14.23	14.68	14.21	14.41	14.41	0.35%	1,011,079
Dec 9, 2024	14.49	14.67	14.28	14.36	14.36	-1.03%	500,967
Dec 6, 2024	14.59	14.66	14.32	14.51	14.51	-0.62%	1,255,788
Dec 5, 2024	14.51	14.71	14.40	14.60	14.60	0.69%	665,214
Dec 4, 2024	13.83	14.53	13.66	14.50	14.50	5.92%	1,172,057
Dec 3, 2024	13.49	13.72	13.49	13.69	13.69	0.88%	329,029
Dec 2, 2024	13.34	13.61	13.26	13.57	13.57	1.65%	467,468
Nov 29, 2024	13.22	13.39	13.21	13.35	13.35	1.60%	181,547
Nov 27, 2024	13.31	13.35	13.13	13.14	13.14	-1.35%	640,523
Nov 26, 2024	13.20	13.38	13.04	13.32	13.32	0.23%	310,532
Nov 25, 2024	13.36	13.47	13.29	13.29	13.29	0.23%	488,881
Nov 22, 2024	13.11	13.29	13.10	13.26	13.26	1.61%	382,604
Nov 21, 2024	13.02	13.22	13.01	13.05	13.05	0.54%	425,826
Nov 20, 2024	12.88	13.00	12.72	12.98	12.98	-0.46%	664,011
Nov 19, 2024	12.83	13.08	12.82	13.04	13.04	0.77%	355,428
Nov 18, 2024	13.19	13.26	12.93	12.94	12.94	-1.82%	321,513
Nov 15, 2024	13.48	13.48	13.13	13.18	13.18	-1.93%	328,388
Nov 14, 2024	13.68	13.80	13.41	13.44	13.44	-1.54%	394,202
Nov 13, 2024	13.58	13.97	13.51	13.65	13.65	1.26%	625,479
Nov 12, 2024	13.41	13.53	13.00	13.48	13.48	0.07%	1,636,166
Nov 11, 2024	13.46	13.58	13.35	13.47	13.47	-0.81%	478,397
Nov 8, 2024	13.60	13.74	13.55	13.58	13.58	-0.80%	535,147
Nov 7, 2024	13.87	13.99	13.58	13.69	13.69	-2.14%	867,898
Nov 6, 2024	13.70	14.03	13.63	13.99	13.99	4.33%	1,156,085
Nov 5, 2024	13.10	13.53	13.07	13.41	13.41	2.21%	699,690
Nov 4, 2024	12.87	13.12	12.87	13.12	13.12	-0.30%	841,228
Nov 1, 2024	12.95	13.27	12.75	13.16	13.16	0.61%	2,056,940
Oct 31, 2024	12.69	13.16	12.38	13.08	13.08	5.31%	662,208
Oct 30, 2024	12.48	12.68	12.42	12.42	12.42	-0.64%	296,352
Oct 29, 2024	12.40	12.52	12.30	12.50	12.50	0.32%	237,384
Oct 28, 2024	12.62	12.68	12.45	12.46	12.46	-0.40%	351,411
Oct 25, 2024	12.58	12.69	12.49	12.51	12.51	-0.24%	197,376
Oct 24, 2024	12.54	12.64	12.45	12.54	12.54	0.32%	267,932
Oct 23, 2024	12.62	12.68	12.44	12.50	12.50	-2.04%	353,533
Oct 22, 2024	12.88	12.98	12.69	12.76	12.76	-1.16%	421,076
Oct 21, 2024	13.15	13.22	12.83	12.91	12.91	-2.34%	441,023
Oct 18, 2024	13.11	13.45	13.11	13.22	13.22	1.23%	1,483,702
Oct 17, 2024	12.91	13.08	12.84	13.06	13.06	1.48%	413,029
Oct 16, 2024	12.87	12.88	12.75	12.87	12.87	0.55%	283,533
Oct 15, 2024	12.89	12.94	12.76	12.80	12.80	-0.54%	327,943
Oct 14, 2024	13.13	13.20	12.65	12.87	12.87	-2.50%	543,860
Oct 11, 2024	13.27	13.33	13.19	13.20	13.20	-0.08%	281,576
Oct 10, 2024	13.05	13.22	13.05	13.21	13.21	0.08%	286,339
Oct 9, 2024	12.98	13.30	12.98	13.20	13.20	1.77%	324,572
Oct 8, 2024	12.96	13.10	12.88	12.97	12.97	0.08%	313,033
Oct 7, 2024	12.82	12.97	12.78	12.96	12.96	1.17%	362,377
Oct 4, 2024	12.77	12.84	12.66	12.81	12.81	1.99%	204,365
Oct 3, 2024	12.57	12.67	12.52	12.56	12.56	-0.79%	342,002
Oct 2, 2024	12.61	12.73	12.61	12.66	12.66	-0.08%	321,842
Oct 1, 2024	13.07	13.07	12.57	12.67	12.67	-2.91%	516,711
Sep 30, 2024	12.75	13.07	12.70	13.05	13.05	2.03%	503,899
Sep 27, 2024	12.79	12.84	12.67	12.79	12.79	0.79%	281,501
Sep 26, 2024	12.84	12.84	12.59	12.69	12.69	0.24%	250,188
Sep 25, 2024	12.81	12.81	12.63	12.66	12.66	-0.86%	253,064
Sep 24, 2024	12.86	12.87	12.72	12.77	12.77	-0.78%	320,518
Sep 23, 2024	12.91	12.96	12.80	12.87	12.87	0.08%	375,348
Sep 20, 2024	12.79	12.98	12.75	12.86	12.86	0.23%	1,863,646
Sep 19, 2024	12.95	12.95	12.79	12.83	12.83	1.02%	293,212
Sep 18, 2024	12.67	12.90	12.66	12.70	12.70	0.24%	316,121
Sep 17, 2024	12.94	12.98	12.67	12.67	12.67	-1.17%	502,342
Sep 16, 2024	12.51	12.91	12.51	12.82	12.82	2.64%	506,778
Sep 13, 2024	12.41	12.49	12.35	12.49	12.49	1.05%	231,893
Sep 12, 2024	12.31	12.50	12.24	12.36	12.36	0.90%	271,741
Sep 11, 2024	12.13	12.27	11.99	12.25	12.25	0.41%	241,444
Sep 10, 2024	12.29	12.29	12.08	12.20	12.20	-0.08%	335,474
Sep 9, 2024	12.31	12.50	12.20	12.21	12.21	-0.57%	496,988
Sep 6, 2024	12.48	12.55	12.21	12.28	12.28	-1.44%	347,529
Sep 5, 2024	12.44	12.55	12.35	12.46	12.46	-0.08%	306,156
Sep 4, 2024	12.33	12.56	12.28	12.47	12.47	0.40%	336,691
Sep 3, 2024	12.69	12.85	12.41	12.42	12.42	-2.89%	466,096
Aug 30, 2024	12.93	12.95	12.73	12.79	12.79	-0.70%	410,585
Aug 29, 2024	12.73	12.98	12.64	12.88	12.88	2.14%	418,994
Aug 28, 2024	12.67	12.69	12.50	12.61	12.61	-1.02%	474,449
Aug 27, 2024	12.58	12.80	12.58	12.74	12.74	0.47%	405,157
Aug 26, 2024	12.62	12.70	12.55	12.68	12.68	1.20%	480,561
Aug 23, 2024	12.33	12.63	12.29	12.53	12.53	2.20%	618,702
Aug 22, 2024	12.53	12.53	12.22	12.26	12.26	-2.08%	588,773
Aug 21, 2024	12.56	12.59	12.43	12.52	12.52	-0.32%	627,995
Aug 20, 2024	12.80	12.89	12.55	12.56	12.56	-3.01%	841,956
Aug 19, 2024	12.90	12.96	12.76	12.95	12.95	0.54%	579,663
Aug 16, 2024	12.80	12.97	12.77	12.88	12.88	0.23%	645,757
Aug 15, 2024	12.80	12.98	12.71	12.85	12.85	1.26%	630,972
Aug 14, 2024	12.78	12.83	12.64	12.69	12.69	-0.16%	460,560
Aug 13, 2024	12.66	12.86	12.59	12.71	12.71	0.24%	906,218
Aug 12, 2024	12.60	12.69	12.41	12.68	12.68	-0.08%	984,579
Aug 9, 2024	12.86	12.98	12.58	12.69	12.69	-1.48%	1,544,404
Aug 8, 2024	12.67	13.03	12.43	12.88	12.88	1.98%	11,797,846
Aug 7, 2024	12.27	12.76	12.16	12.63	12.63	14.40%	3,518,826
Aug 6, 2024	10.79	11.16	10.74	11.04	11.04	2.32%	714,957
Aug 5, 2024	10.16	11.03	10.14	10.79	10.79	-2.88%	1,098,400
Aug 2, 2024	11.22	11.31	10.96	11.11	11.11	-4.22%	1,125,464
Aug 1, 2024	11.69	11.93	11.25	11.60	11.60	-2.77%	1,222,428