Silvaco Group, Inc. Common Stock (SVCO) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
SVCO Historical Performance
Short-Term Returns
SVCO Stock Price Trajectory (2024–2026)
As of May 8, 2026, Silvaco Group, Inc. Common Stock (SVCO) trades at $12.06, representing a +127.5% return over the past year. The stock has delivered a -39.1% total return over five years (-9.4% 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 -44.1%, currently trading 125% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers CDNS (+15.7% 1Y), SNPS (+5.1% 1Y), and SMTC (+253.5% 1Y), SVCO has underperformed the peer group average. Compare SVCO vs CDNS →
SVCO Historical Price Data (2025–2026)
Showing 30 of 501 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 8.33 | 8.60 | 7.88 | 8.32 | 373K | +5.58% |
| 2026-04-14 | 7.50 | 8.02 | 7.42 | 7.88 | 500K | +6.49% |
| 2026-04-13 | 7.11 | 7.56 | 6.92 | 7.40 | 307K | +2.21% |
| 2026-04-10 | 7.36 | 7.40 | 7.08 | 7.24 | 179K | -1.36% |
| 2026-04-09 | 7.34 | 7.39 | 7.18 | 7.34 | 180K | -0.14% |
| 2026-04-08 | 7.50 | 7.54 | 7.23 | 7.35 | 316K | -0.14% |
| 2026-04-07 | 7.15 | 7.44 | 6.98 | 7.36 | 334K | +2.22% |
| 2026-04-06 | 7.28 | 7.56 | 7.14 | 7.20 | 335K | +0.14% |
| 2026-04-02 | 7.03 | 7.28 | 6.81 | 7.19 | 257K | +0.14% |
| 2026-04-01 | 7.21 | 7.29 | 7.09 | 7.18 | 316K | +1.41% |
| 2026-03-31 | 7.11 | 7.19 | 6.93 | 7.08 | 238K | -0.28% |
| 2026-03-30 | 6.88 | 7.17 | 6.76 | 7.10 | 327K | +2.90% |
| 2026-03-27 | 7.04 | 7.21 | 6.81 | 6.90 | 314K | -4.96% |
| 2026-03-26 | 7.13 | 7.44 | 6.69 | 7.26 | 403K | +1.68% |
See SVCO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SVCO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SVCO vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonSVCO — Frequently Asked Questions
Quick answers to the most common questions about buying SVCO stock.
How has SVCO stock performed recently?
SVCO returned +127.5% over the past year, beating its 5-year annualized CAGR of -9.4%. 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 $12.76. Current 1-year return of +127.5% 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.