Silvaco Group (SVCO) Stock Chart & Stock Price History $6.18 +0.14 (+2.33%) As of 01:22 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Silvaco Group Stock Price Performance The Silvaco Group (SVCO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 48.45%, with a year-to-date return of -23.50%. In the past month, the stock has increased 15.32%, reflecting recent market activity. As of the latest close, Silvaco Group traded at $6.04 with a market cap of $183.50 million and volume of 95,810 shares. 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+6.57%1 Month Performance+15.32%3 Month Performance+19.32%Year-To-Date Performance-23.50%1 Year Performance-48.45% SVCO Stock Chart for Thursday, October, 9, 2025 SVCO Chart by TradingView Silvaco Group Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/08/2025$5.75$6.04+5.04%$6.16$5.8095,810 shs$183.50 million10/07/2025$5.89$5.75-2.38%$5.89$5.6398,481 shs$174.70 million10/06/2025$5.80$5.89+1.55%$5.99$5.8268,157 shs$178.94 million10/03/2025$5.57$5.80+4.13%$5.99$5.58103,411 shs$176.20 million10/02/2025$5.44$5.57+2.39%$5.60$5.4841,933 shs$169.22 million10/01/2025$5.41$5.44+0.55%$5.47$5.3538,197 shs$165.28 million09/30/2025$5.61$5.41-3.57%$5.80$5.38138,175 shs$164.36 million09/29/2025$5.67$5.61-1.06%$5.92$5.5056,224 shs$170.43 million09/26/2025$5.52$5.67+2.72%$5.75$5.4661,563 shs$172.26 million09/25/2025$5.60$5.52-1.43%$5.93$5.37222,971 shs$167.71 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. 09/24/2025$5.47$5.60+2.38%$5.69$5.4878,523 shs$170.13 million09/23/2025$5.45$5.47+0.37%$5.74$5.45109,310 shs$166.18 million09/22/2025$5.26$5.45+3.61%$5.64$5.22150,898 shs$165.58 million09/19/2025$5.60$5.26-6.07%$5.68$5.24318,552 shs$159.81 million09/18/2025$5.63$5.60-0.53%$6.15$5.54268,885 shs$170.13 million09/17/2025$5.60$5.63+0.54%$6.09$5.56310,431 shs$171.04 million09/16/2025$5.19$5.60+7.90%$5.86$5.30236,480 shs$170.14 million09/15/2025$5.06$5.19+2.57%$5.20$5.0291,885 shs$157.67 million09/12/2025$5.15$5.06-1.75%$5.18$4.9294,298 shs$153.72 million09/11/2025$5.07$5.15+1.58%$5.20$5.03101,657 shs$156.46 million09/10/2025$5.36$5.07-5.41%$5.40$5.00117,806 shs$154.04 million09/09/2025$5.31$5.36+0.94%$5.40$5.15123,909 shs$162.84 million09/08/2025$5.36$5.31-0.93%$5.41$5.27100,575 shs$161.32 million Related Companies GDYN Stock Chart BMBL Stock Chart DOMO Stock Chart OSPN Stock Chart CGNT Stock Chart DH Stock Chart CCSI Stock Chart ARQQ Stock Chart WEAV Stock Chart BLZE 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 10/9/2025 by MarketBeat.com Staff From Our PartnersBitcoin grabs headlines, but smart money likes this tokenBitcoin grabs headlines, but smart money likes this token My research team has identified the token positio...Crypto 101 Media | SponsoredBuilding The Infrastructure for the Coming Financial ResetWhile China pushes nearly $1 trillion through its new digital currency, one emerging company is quietly buildi...Intellistake | SponsoredMagnificent 7 being replaced by the “Hidden 7”?BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...Chaikin Analytics | SponsoredCapital Gains Tax Strategies for SeniorsCapital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...SmartAsset | SponsoredYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredREVEALED: Something Big Happening Behind White House DoorsWhat I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredAn $8 trillion-dollar discovery 17,000 ft underwater A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...Porter & Company | SponsoredA Huge Shift Is Underway in AmericaWall Street legend issues chilling new warning: "I've never seen anything as dangerous as this" The man who...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
