Silvaco Group, Inc. Common Stock (SVCO) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
SVCO Stock Price Trajectory (2024–2026)
As of February 20, 2026, Silvaco Group, Inc. Common Stock (SVCO) trades at $3.63, representing a -47.3% return over the past year. The stock has delivered a -28.8% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $21.59 on May 9, 2024. From this peak, SVCO has corrected -83.2%, currently trading 24% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CDNS (+11.3% 1Y), ADSK (-23.2% 1Y), and PTC (-8.5% 1Y), SVCO has underperformed the peer group average. Compare SVCO vs CDNS →
Historical Price Data
Showing 30 of 446 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-18 | 3.56 | 3.75 | 3.56 | 3.63 | 112K | +3.42% |
| 2026-02-17 | 3.69 | 3.69 | 3.48 | 3.51 | 7K | -4.88% |
| 2026-02-13 | 3.67 | 3.75 | 3.62 | 3.69 | 85K | +0.27% |
| 2026-02-12 | 3.73 | 3.75 | 3.43 | 3.68 | 154K | 0.00% |
| 2026-02-11 | 3.81 | 3.81 | 3.59 | 3.68 | 86K | -1.34% |
| 2026-02-10 | 3.77 | 4.04 | 3.73 | 3.73 | 84K | -1.84% |
| 2026-02-09 | 3.82 | 3.83 | 3.67 | 3.80 | 135K | -2.31% |
| 2026-02-06 | 3.70 | 3.98 | 3.64 | 3.89 | 122K | +8.36% |
| 2026-02-05 | 3.86 | 3.91 | 3.57 | 3.59 | 228K | -8.18% |
| 2026-02-04 | 4.13 | 4.24 | 3.81 | 3.91 | 308K | -5.56% |
| 2026-02-03 | 4.57 | 4.57 | 4.05 | 4.14 | 205K | -7.38% |
| 2026-02-02 | 4.47 | 4.62 | 4.40 | 4.47 | 164K | -0.22% |
| 2026-01-30 | 4.53 | 4.56 | 4.40 | 4.48 | 108K | -1.75% |
| 2026-01-29 | 4.57 | 4.60 | 4.34 | 4.56 | 125K | +0.44% |
| 2026-01-28 | 4.62 | 4.90 | 4.50 | 4.54 | 212K | -1.94% |
| 2026-01-27 | 4.69 | 4.81 | 4.56 | 4.63 | 139K | -1.70% |
| 2026-01-26 | 4.93 | 5.01 | 4.65 | 4.71 | 62K | -5.04% |
| 2026-01-24 | 4.95 | 5.24 | 4.81 | 4.96 | 144K | 0.00% |
| 2026-01-23 | 4.95 | 5.24 | 4.81 | 4.96 | 145K | +0.20% |
| 2026-01-22 | 4.73 | 5.10 | 4.66 | 4.95 | 190K | +6.22% |
| 2026-01-21 | 4.41 | 4.85 | 4.41 | 4.66 | 167K | +5.67% |
| 2026-01-20 | 4.40 | 4.48 | 4.32 | 4.41 | 175K | -2.00% |
| 2026-01-16 | 4.60 | 4.76 | 4.41 | 4.50 | 178K | -2.17% |
| 2026-01-15 | 4.42 | 4.70 | 4.41 | 4.60 | 256K | +5.02% |
| 2026-01-14 | 4.35 | 4.42 | 4.21 | 4.38 | 151K | -0.68% |
| 2026-01-13 | 4.48 | 4.49 | 4.33 | 4.41 | 67K | -0.68% |
| 2026-01-12 | 4.37 | 4.50 | 4.30 | 4.44 | 57K | +1.14% |
| 2026-01-09 | 4.45 | 4.65 | 4.35 | 4.39 | 52K | -1.35% |
| 2026-01-08 | 4.70 | 4.77 | 4.43 | 4.45 | 55K | -5.32% |
| 2026-01-07 | 4.70 | 4.87 | 4.64 | 4.70 | 164K | 0.00% |
See SVCO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SVCO Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare SVCO vs NVDA
See how SVCO stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has SVCO stock performed recently?
SVCO declined -47.3% over the past year, below its 5-year annualized CAGR of -28.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 $7.18. Current 1-year return of -47.3% places the stock further from 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.