Go Pro

Silvaco Group (SVCO) Stock Chart & Stock Price History

Silvaco Group logo
$6.73 -0.02 (-0.30%)
As of 08/21/2026 04:00 PM Eastern

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 34.60%, with a year-to-date return of 66.17%. In the past month, the stock has decreased 15.66%, reflecting recent market activity.

As of the latest close, Silvaco Group traded at $6.73 with a market cap of $228.05 million and volume of 417,421 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
-1.03%
1 Month
Performance
-15.66%
3 Month
Performance
-30.90%
Year-To-Date
Performance
+66.17%
1 Year
Performance
+34.60%

SVCO Stock Chart for Sunday, August, 23, 2026

Silvaco Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026$6.75$6.73
-0.30%
$6.91$6.43417,421 shs$228.05 million
08/20/2026$6.67$6.75
+1.20%
$6.77$6.29347,206 shs$228.76 million
08/19/2026$6.80$6.67
-1.91%
$6.92$6.41316,309 shs$226.05 million
08/18/2026$7.35$6.80
-7.48%
$7.32$6.61478,182 shs$230.43 million
08/17/2026$7.26$7.35
+1.24%
$7.58$7.25222,500 shs$249.09 million
08/14/2026$7.38$7.26
-1.63%
$7.47$7.19283,557 shs$246.04 million
08/13/2026$7.40$7.38
-0.27%
$7.64$7.33392,633 shs$250.11 million
08/12/2026$7.59$7.40
-2.50%
$7.84$7.29621,652 shs$250.76 million
08/11/2026$7.37$7.59
+2.99%
$7.67$7.13416,343 shs$257.23 million
08/10/2026$7.65$7.37
-3.66%
$8.34$7.24686,717 shs$249.77 million
08/07/2026$8.61$7.65
-11.15%
$7.85$7.001.02 million shs$250.00 million
08/06/2026$8.30$8.61
+3.73%
$9.00$7.96587,980 shs$281.38 million
08/05/2026$8.78$8.30
-5.47%
$9.20$8.27330,875 shs$271.24 million
08/04/2026$8.17$8.78
+7.47%
$8.93$8.36366,378 shs$286.93 million
08/03/2026$7.78$8.17
+5.01%
$8.20$7.51381,460 shs$267.00 million
07/31/2026$7.59$7.78
+2.50%
$8.40$7.50352,525 shs$254.26 million
07/30/2026$6.91$7.59
+9.84%
$7.66$6.96360,052 shs$248.04 million
07/29/2026$7.52$6.91
-8.11%
$7.67$6.89558,693 shs$225.82 million
07/28/2026$7.81$7.52
-3.71%
$7.69$7.05440,461 shs$245.76 million
07/27/2026$7.76$7.81
+0.64%
$8.26$7.64314,147 shs$255.23 million
07/24/2026$7.98$7.76
-2.76%
$8.07$7.56291,843 shs$253.60 million
07/23/2026$8.26$7.98
-3.39%
$8.46$7.74274,176 shs$260.79 million
07/22/2026$8.82$8.26
-6.35%
$8.73$8.24199,271 shs$269.95 million

This page (NASDAQ:SVCO) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners