Silvaco Group, Inc. Common Stock (SVCO) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +21.8%
- 3M
- +64.7%
- YTD
- +188.9%
- 1Y
- +136.4%
- 3Y
- -15.5%
- 5Y
- -9.6%
Loading 10-year price history...
SVCO Historical Performance
SVCO Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -59.2%
- 2025 annual price return
- -50.5%
- 2026 annual price return
- -18.8%
SVCO Stock Price Trajectory (2024–2026)
As of June 29, 2026, Silvaco Group, Inc. Common Stock (SVCO) trades at $11.96, representing a +136.4% return over the past year. The stock has delivered a -40.3% total return over five years (-9.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $21.59 on May 9, 2024. From this peak, SVCO has corrected -44.6%, currently trading 85% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers CDNS (+24.2% 1Y), SNPS (-8.3% 1Y), and SMTC (+228.3% 1Y), SVCO has underperformed the peer group average. Compare SVCO vs CDNS →
SVCO Historical Price Data · from 2024
Rows 1–50 of 535| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 11.65 | 12.19 | 11.32 | 11.96 | 0 | +0.08% |
| 2026-06-25 | 12.24 | 12.40 | 11.08 | 11.95 | 396K | +1.10% |
| 2026-06-24 | 12.76 | 12.88 | 11.36 | 11.82 | 601K | -8.23% |
| 2026-06-23 | 12.22 | 13.17 | 12.00 | 12.88 | 626K | -2.42% |
| 2026-06-22 | 13.07 | 13.97 | 12.91 | 13.20 | 536K | -1.12% |
| 2026-06-18 | 12.80 | 13.50 | 11.98 | 13.35 | 676K | +5.70% |
| 2026-06-17 | 11.93 | 12.80 | 11.83 | 12.63 | 428K | +5.43% |
| 2026-06-16 | 12.52 | 12.95 | 11.94 | 11.98 | 638K | -2.20% |
| 2026-06-15 | 12.21 | 12.37 | 10.89 | 12.25 | 609K | +0.66% |
| 2026-06-12 | 11.38 | 12.25 | 10.45 | 12.17 | 515K | +6.10% |
| 2026-06-11 | 11.41 | 11.96 | 10.90 | 11.47 | 566K | -0.09% |
| 2026-06-10 | 11.22 | 12.31 | 11.22 | 11.48 | 500K | +0.61% |
| 2026-06-09 | 11.88 | 12.39 | 10.77 | 11.41 | 729K | -0.70% |
| 2026-06-08 | 11.58 | 12.30 | 11.25 | 11.49 | 767K | +1.68% |
| 2026-06-05 | 13.01 | 13.01 | 11.04 | 11.30 | 1.26M | -13.61% |
| 2026-06-04 | 12.33 | 13.63 | 11.95 | 13.08 | 981K | +3.15% |
| 2026-06-03 | 13.10 | 14.14 | 12.50 | 12.68 | 2.15M | +4.19% |
| 2026-06-02 | 10.40 | 12.23 | 10.22 | 12.17 | 1.32M | +14.06% |
| 2026-06-01 | 9.84 | 10.69 | 9.74 | 10.67 | 431K | +10.46% |
| 2026-05-29 | 9.80 | 9.80 | 9.23 | 9.66 | 235K | -0.10% |
| 2026-05-28 | 9.85 | 9.97 | 9.60 | 9.67 | 179K | -1.33% |
| 2026-05-27 | 9.91 | 10.07 | 9.66 | 9.80 | 251K | -0.20% |
| 2026-05-26 | 9.68 | 9.93 | 9.59 | 9.82 | 275K | +0.82% |
| 2026-05-22 | 9.60 | 9.95 | 9.27 | 9.74 | 511K | +2.74% |
| 2026-05-21 | 9.20 | 9.52 | 9.01 | 9.48 | 481K | +1.94% |
| 2026-05-20 | 9.26 | 9.53 | 9.07 | 9.30 | 319K | +0.43% |
| 2026-05-19 | 9.31 | 9.49 | 8.95 | 9.26 | 383K | -2.01% |
| 2026-05-18 | 10.15 | 10.15 | 9.24 | 9.45 | 475K | -6.34% |
| 2026-05-15 | 10.66 | 10.78 | 10.02 | 10.09 | 346K | -5.44% |
| 2026-05-14 | 10.70 | 11.05 | 10.47 | 10.67 | 536K | 0.00% |
| 2026-05-13 | 10.61 | 10.76 | 10.23 | 10.67 | 309K | +0.09% |
| 2026-05-12 | 10.95 | 11.14 | 10.37 | 10.66 | 416K | -4.22% |
| 2026-05-11 | 11.79 | 12.47 | 10.93 | 11.13 | 530K | -3.13% |
| 2026-05-08 | 12.06 | 12.34 | 10.75 | 11.49 | 529K | -4.73% |
| 2026-05-07 | 12.50 | 12.76 | 11.75 | 12.06 | 514K | -3.21% |
| 2026-05-06 | 11.97 | 12.50 | 11.83 | 12.46 | 489K | +3.40% |
| 2026-05-05 | 11.66 | 12.21 | 11.58 | 12.05 | 310K | +3.97% |
| 2026-05-04 | 11.17 | 11.94 | 11.03 | 11.59 | 243K | +3.48% |
| 2026-05-01 | 10.20 | 11.21 | 10.20 | 11.20 | 432K | +9.70% |
| 2026-04-30 | 9.87 | 10.40 | 9.54 | 10.21 | 307K | +3.44% |
| 2026-04-29 | 9.98 | 10.18 | 9.74 | 9.87 | 229K | -1.30% |
| 2026-04-28 | 10.32 | 10.38 | 9.57 | 10.00 | 464K | -5.39% |
| 2026-04-27 | 9.98 | 10.57 | 9.96 | 10.57 | 414K | +6.45% |
| 2026-04-24 | 9.15 | 9.99 | 9.15 | 9.93 | 399K | +9.85% |
| 2026-04-23 | 8.70 | 9.14 | 8.42 | 9.04 | 444K | +2.38% |
| 2026-04-22 | 8.87 | 8.95 | 8.60 | 8.83 | 149K | +1.15% |
| 2026-04-21 | 8.79 | 8.90 | 8.63 | 8.73 | 269K | -0.80% |
| 2026-04-20 | 8.49 | 8.90 | 8.49 | 8.80 | 262K | +3.17% |
| 2026-04-17 | 8.58 | 8.70 | 8.46 | 8.53 | 264K | +1.07% |
| 2026-04-16 | 8.44 | 8.59 | 8.35 | 8.44 | 298K | +1.44% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SVCO — Frequently Asked Questions
Quick answers to the most common questions about buying SVCO stock.
How has SVCO stock performed recently?
SVCO returned +136.4% over the past year, beating its 5-year annualized CAGR of -9.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SVCO's all-time high price?
Silvaco Group, Inc. Common Stock reached $21.59 on 2024-05-09. The 52-week high is $14.14. Current 1-year return of +136.4% places the stock closer to historical peaks.
Where can I download SVCO historical price data?
This page provides SVCO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.