Silvaco Group (SVCO) Stock Chart & Stock Price History

Silvaco Group logo
$12.88 -0.32 (-2.42%)
Closing price 04:00 PM Eastern
Extended Trading
$12.86 -0.02 (-0.12%)
As of 07:56 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 Massive. Learn more.

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 increased 186.22%, with a year-to-date return of 218.02%. In the past month, the stock has increased 32.24%, reflecting recent market activity.

As of the latest close, Silvaco Group traded at $13.20 with a market cap of $431.38 million and volume of 536,701 shares.

Receive SVCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Silvaco Group and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
-3.52%
1 Month
Performance
+32.24%
3 Month
Performance
+77.90%
Year-To-Date
Performance
+218.02%
1 Year
Performance
+186.22%

SVCO Stock Chart for Tuesday, June, 23, 2026

Silvaco Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/23/2026$13.20$12.88
-2.42%
$13.17$12.00682,961 shs$420.93 million
06/22/2026$13.35$13.20
-1.12%
$13.97$12.91536,701 shs$431.38 million
06/19/2026$13.35$13.35$13.51$11.98696,987 shs$436.28 million
06/18/2026$12.63$13.35
+5.70%
$13.51$11.98696,987 shs$436.28 million
06/17/2026$11.98$12.63
+5.43%
$12.80$11.83435,125 shs$412.76 million
06/16/2026$12.25$11.98
-2.20%
$12.95$11.94657,785 shs$391.51 million
06/15/2026$12.17$12.25
+0.66%
$12.37$10.89619,887 shs$400.33 million
06/12/2026$11.47$12.17
+6.10%
$12.25$10.45516,057 shs$397.72 million
06/11/2026$11.48$11.47
-0.09%
$11.96$10.90570,511 shs$374.85 million
06/10/2026$11.41$11.48
+0.61%
$12.34$11.11509,832 shs$375.17 million
06/09/2026$11.49$11.41
-0.70%
$12.39$10.77730,677 shs$372.88 million
06/08/2026$11.30$11.49
+1.68%
$12.30$11.21772,745 shs$375.51 million
06/05/2026$13.08$11.30
-13.61%
$13.08$11.021.28 million shs$369.30 million
06/04/2026$12.68$13.08
+3.15%
$13.63$11.95986,416 shs$427.45 million
06/03/2026$12.17$12.68
+4.19%
$14.14$12.502.17 million shs$414.38 million
06/02/2026$10.67$12.17
+14.06%
$12.23$10.221.38 million shs$348.71 million
06/01/2026$9.66$10.67
+10.46%
$10.69$9.74438,633 shs$348.70 million
05/29/2026$9.67$9.66
-0.10%
$9.80$9.24283,901 shs$315.69 million
05/28/2026$9.80$9.67
-1.33%
$9.98$9.60180,491 shs$316.02 million
05/27/2026$9.82$9.80
-0.20%
$10.07$9.66252,223 shs$320.27 million
05/26/2026$9.74$9.82
+0.82%
$9.93$9.59278,173 shs$320.92 million
05/25/2026$9.74$9.74$9.95$9.27552,818 shs$318.30 million
05/22/2026$9.48$9.74
+2.74%
$9.95$9.27552,818 shs$318.30 million

This page (NASDAQ:SVCO) was last updated on 6/23/2026 by MarketBeat.com Staff.
From Our Partners