Skip to main content
SolarWinds Corporation (SWI)
NYSE: SWI · Real-Time Price · USD
18.27
-0.01 (-0.05%)
Feb 28, 2025, 1:45 PM EST - Market open

SolarWinds Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202518.3118.3318.2718.2818.28-0.22%1,720,309
Feb 26, 202518.3018.3318.2618.3218.320.38%1,109,503
Feb 25, 202518.3018.3118.2518.2518.25-0.16%1,488,210
Feb 24, 202518.3018.3318.2818.2818.28-0.22%1,066,815
Feb 21, 202518.3018.3418.3018.3218.320.05%1,958,016
Feb 20, 202518.3018.3318.2718.3118.31-2,839,966
Feb 19, 202518.3218.3518.3118.3118.31-0.05%934,281
Feb 18, 202518.3118.3618.3118.3218.320.11%993,892
Feb 14, 202518.3418.3518.3018.3018.30-0.27%842,019
Feb 13, 202518.3518.3518.2818.3518.350.22%1,626,339
Feb 12, 202518.1818.3718.1618.3118.310.44%1,221,324
Feb 11, 202518.3118.3618.2018.2318.23-0.44%2,477,668
Feb 10, 202518.3318.3818.2818.3118.31-2,362,301
Feb 7, 202518.2718.5518.2618.3118.3121.82%10,073,662
Feb 6, 202515.2115.2114.9915.0315.03-0.99%299,330
Feb 5, 202515.0515.3114.9415.1815.181.27%319,360
Feb 4, 202515.0015.0914.9214.9914.990.13%330,411
Feb 3, 202514.5815.1114.5014.9714.970.60%457,978
Jan 31, 202515.0115.0614.8114.8814.88-0.67%472,129
Jan 30, 202515.0715.1414.8914.9814.98-247,361
Jan 29, 202514.8515.0714.7114.9814.980.13%380,811
Jan 28, 202514.4915.1214.4914.9614.963.03%402,038
Jan 27, 202514.3214.9514.3014.5214.520.14%405,598
Jan 24, 202514.6314.7014.4114.5014.50-1.02%327,200
Jan 23, 202514.5214.6614.4614.6514.650.21%279,533
Jan 22, 202514.3614.6314.2914.6214.621.88%398,461
Jan 21, 202514.2414.4114.2214.3514.352.14%397,058
Jan 17, 202514.1914.2714.0014.0514.05-266,954
Jan 16, 202513.9914.1413.9214.0514.050.43%300,148
Jan 15, 202514.1014.2013.8713.9913.991.01%277,575
Jan 14, 202513.6213.8713.6113.8513.852.37%310,763
Jan 13, 202513.6113.8413.5313.5313.53-1.89%345,488
Jan 10, 202513.9013.9013.6713.7913.79-1.92%391,720
Jan 8, 202513.9814.1013.8714.0614.06-717,832
Jan 7, 202514.1314.2113.9114.0614.06-0.85%1,063,410
Jan 6, 202514.1114.2814.0814.1814.180.21%412,695
Jan 3, 202514.2914.2914.0014.1514.15-0.49%304,111
Jan 2, 202514.2514.4714.1214.2214.22-0.21%276,722
Dec 31, 202414.2314.3814.2314.2514.250.28%339,996
Dec 30, 202414.2314.2914.0014.2114.21-0.56%299,863
Dec 27, 202414.3714.4314.1514.2914.29-1.11%311,809
Dec 26, 202414.3014.4714.2614.4514.450.07%392,823
Dec 24, 202414.3414.4914.2014.4414.440.98%189,204
Dec 23, 202414.3914.4514.2414.3014.30-1.04%481,421
Dec 20, 202414.1114.6914.1114.4514.451.19%1,546,469
Dec 19, 202414.6114.6113.9514.2814.282.81%935,348
Dec 18, 202414.4614.5413.7613.8913.89-3.34%784,171
Dec 17, 202414.7014.7914.3614.3714.37-2.84%691,129
Dec 16, 202414.7314.9414.6614.7914.790.48%627,697
Dec 13, 202414.8114.8614.5714.7214.72-0.81%623,172
Dec 12, 202414.6414.9314.6014.8414.840.75%484,594
Dec 11, 202414.4714.8114.2614.7314.732.22%665,973
Dec 10, 202414.2314.6814.2114.4114.410.35%1,011,079
Dec 9, 202414.4914.6714.2814.3614.36-1.03%500,967
Dec 6, 202414.5914.6614.3214.5114.51-0.62%1,255,788
Dec 5, 202414.5114.7114.4014.6014.600.69%665,214
Dec 4, 202413.8314.5313.6614.5014.505.92%1,172,057
Dec 3, 202413.4913.7213.4913.6913.690.88%329,029
Dec 2, 202413.3413.6113.2613.5713.571.65%467,468
Nov 29, 202413.2213.3913.2113.3513.351.60%181,547
Nov 27, 202413.3113.3513.1313.1413.14-1.35%640,523
Nov 26, 202413.2013.3813.0413.3213.320.23%310,532
Nov 25, 202413.3613.4713.2913.2913.290.23%488,881
Nov 22, 202413.1113.2913.1013.2613.261.61%382,604
Nov 21, 202413.0213.2213.0113.0513.050.54%425,826
Nov 20, 202412.8813.0012.7212.9812.98-0.46%664,011
Nov 19, 202412.8313.0812.8213.0413.040.77%355,428
Nov 18, 202413.1913.2612.9312.9412.94-1.82%321,513
Nov 15, 202413.4813.4813.1313.1813.18-1.93%328,388
Nov 14, 202413.6813.8013.4113.4413.44-1.54%394,202
Nov 13, 202413.5813.9713.5113.6513.651.26%625,479
Nov 12, 202413.4113.5313.0013.4813.480.07%1,636,166
Nov 11, 202413.4613.5813.3513.4713.47-0.81%478,397
Nov 8, 202413.6013.7413.5513.5813.58-0.80%535,147
Nov 7, 202413.8713.9913.5813.6913.69-2.14%867,898
Nov 6, 202413.7014.0313.6313.9913.994.33%1,156,085
Nov 5, 202413.1013.5313.0713.4113.412.21%699,690
Nov 4, 202412.8713.1212.8713.1213.12-0.30%841,228
Nov 1, 202412.9513.2712.7513.1613.160.61%2,056,940
Oct 31, 202412.6913.1612.3813.0813.085.31%662,208
Oct 30, 202412.4812.6812.4212.4212.42-0.64%296,352
Oct 29, 202412.4012.5212.3012.5012.500.32%237,384
Oct 28, 202412.6212.6812.4512.4612.46-0.40%351,411
Oct 25, 202412.5812.6912.4912.5112.51-0.24%197,376
Oct 24, 202412.5412.6412.4512.5412.540.32%267,932
Oct 23, 202412.6212.6812.4412.5012.50-2.04%353,533
Oct 22, 202412.8812.9812.6912.7612.76-1.16%421,076
Oct 21, 202413.1513.2212.8312.9112.91-2.34%441,023
Oct 18, 202413.1113.4513.1113.2213.221.23%1,483,702
Oct 17, 202412.9113.0812.8413.0613.061.48%413,029
Oct 16, 202412.8712.8812.7512.8712.870.55%283,533
Oct 15, 202412.8912.9412.7612.8012.80-0.54%327,943
Oct 14, 202413.1313.2012.6512.8712.87-2.50%543,860
Oct 11, 202413.2713.3313.1913.2013.20-0.08%281,576
Oct 10, 202413.0513.2213.0513.2113.210.08%286,339
Oct 9, 202412.9813.3012.9813.2013.201.77%324,572
Oct 8, 202412.9613.1012.8812.9712.970.08%313,033
Oct 7, 202412.8212.9712.7812.9612.961.17%362,377
Oct 4, 202412.7712.8412.6612.8112.811.99%204,365
Oct 3, 202412.5712.6712.5212.5612.56-0.79%342,002