Silvaco Group (SVCO) Stock Chart & Stock Price History $5.59 +0.31 (+5.87%) Closing price 05/2/2025 04:00 PM EasternExtended Trading$5.68 +0.09 (+1.61%) As of 05/2/2025 07:47 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Silvaco Group Stock Price Performance 5 Day Performance+9.82%1 Month Performance+25.62%3 Month Performance-34.24%6 Month Performance-10.85%Year-To-Date Performance-30.82% Receive SVCO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Silvaco Group and its competitors with MarketBeat's FREE daily newsletter. Email Address SVCO Stock Chart for Saturday, May, 3, 2025 SVCO Chart by TradingView Silvaco Group Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2025$5.28$5.59+5.87%$5.79$5.2982,784 shs$161.02 million05/01/2025$5.32$5.28-0.75%$5.77$5.2661,138 shs$152.09 million04/30/2025$5.32$5.32$5.32$5.0851,808 shs$153.24 million04/29/2025$5.09$5.32+4.52%$5.45$5.0070,446 shs$153.24 million04/28/2025$5.18$5.09-1.74%$5.47$5.0563,393 shs$146.62 million04/25/2025$5.18$5.18$5.80$5.0396,935 shs$149.21 million04/24/2025$4.68$5.18+10.68%$5.23$4.7275,119 shs$149.21 million04/23/2025$4.60$4.68+1.74%$4.98$4.6669,530 shs$134.81 million04/22/2025$4.33$4.60+6.24%$4.71$4.3762,609 shs$132.50 million04/21/2025$4.40$4.33-1.59%$4.52$4.2857,340 shs$124.73 million Get the Latest News and Ratings for SVCO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Silvaco Group and its competitors with MarketBeat's FREE daily newsletter. 04/18/2025$4.40$4.40$4.68$4.3877,290 shs$126.16 million04/17/2025$4.50$4.40-2.22%$4.68$4.3877,290 shs$126.16 million04/16/2025$4.58$4.50-1.75%$4.76$4.3177,814 shs$129.02 million04/15/2025$4.39$4.58+4.33%$4.58$4.3252,235 shs$131.32 million04/14/2025$4.27$4.39+2.81%$4.46$4.2649,828 shs$125.87 million04/11/2025$4.23$4.27+0.95%$4.30$3.9980,520 shs$122.43 million04/10/2025$4.25$4.23-0.47%$4.26$4.0458,185 shs$121.28 million04/09/2025$3.77$4.25+12.73%$4.28$3.55153,005 shs$121.86 million04/09/2025$3.77$4.25+12.73%$4.28$3.55153,005 shs$121.86 million04/08/2025$4.07$3.77-7.37%$4.37$3.71241,523 shs$108.09 million04/08/2025$4.07$3.77-7.37%$4.37$3.71241,523 shs$108.09 million04/07/2025$4.24$4.07-4.01%$4.47$3.89357,747 shs$116.70 million04/04/2025$4.45$4.24-4.72%$4.32$4.05154,506 shs$121.57 million04/03/2025$4.70$4.45-5.32%$4.52$4.35168,612 shs$127.59 million04/02/2025$4.63$4.70+1.51%$4.86$4.5080,653 shs$134.76 million Related Companies KIND Stock Chart OSPN Stock Chart RDVT Stock Chart DADA Stock Chart PUBM Stock Chart LGTY Stock Chart RCAT Stock Chart BMBL Stock Chart CTV Stock Chart ECX Stock Chart Receive SVCO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Silvaco Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SVCO) was last updated on 5/3/2025 by MarketBeat.com Staff From Our PartnersElon’s Terrifying Warning Forces Trump To Take ActionElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredTrump’s Bitcoin Reserve is No Accident…Bryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...Crypto 101 Media | SponsoredShocking AI play that’s beats Nvidia by a country mileYou’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...Timothy Sykes | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | SponsoredWhat President Trump’s Executive Order 14154 means for your moneyNearly $3 trillion disappeared from the stock market on Thursday morning. According to Whitney Tilson - a f...Stansberry Research | SponsoredMost traders are panicking. We’re cashing inMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredHow to invest in Elon Musk’s Optimus before its launchElon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Silvaco Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Silvaco Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy SVCO Stock Free SVCO Stock Alerts