Silvaco Group, Inc. Common Stock (SVCO) NASDAQ

Currency In USD

SVCO Historical Return

If you invested $1000 in Silvaco Group, Inc. Common Stock (SVCO) since IPO date, it would be worth $296.46 as of November 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,019.1, while $1000 invested 6 months ago would be worth $506.47. This corresponds to total returns of -70.35%, 1.91%, -49.35%, respectively, with annualized returns of -38.69%, 1.91%, -49.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SVCO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 02, 2026	6.22	5.87	5.87	6.25	5.77	348,664
October 30, 2026	6.29	6.14	6.14	6.49	6.06	276,144
October 29, 2026	6.74	6.73	6.73	6.79	6.49	223,484
October 28, 2026	6.85	6.88	6.88	6.91	6.7	233,873
October 27, 2026	6.39	6.81	6.81	6.85	6.39	242,670
October 26, 2026	6.02	6.32	6.32	6.56	5.95	268,466
October 23, 2026	6.02	6	6	6.07	5.88	159,769
October 22, 2026	6.44	6.06	6.06	6.53	6.06	377,347
October 21, 2026	6.64	6.68	6.68	6.8	6.52	243,471
October 20, 2026	6.29	6.5	6.5	6.55	6.11	193,857
October 19, 2026	6.46	6.36	6.36	6.49	6.16	267,428
October 16, 2026	6.51	6.21	6.21	6.51	6.17	336,487
October 15, 2026	6.31	6.58	6.58	6.62	6.13	399,748
October 14, 2026	7.2	6.55	6.55	7.2	6.51	533,409
October 13, 2026	7.92	7.34	7.34	8.06	7.31	291,272
October 12, 2026	8.03	8.05	8.05	8.06	7.83	163,565
October 09, 2026	8.13	8.13	8.13	8.3	7.91	209,578
October 08, 2026	8.3	7.99	7.99	8.3	7.9	449,848
October 07, 2026	8.44	8.4	8.4	8.48	8.3	160,819
October 06, 2026	8.97	8.64	8.64	9.08	8.6	161,740
October 05, 2026	9.12	8.89	8.89	9.12	8.76	272,969
October 02, 2026	9.17	9.15	9.15	9.25	8.88	402,949
October 01, 2026	8.78	9.02	9.02	9.72	8.7	802,672
September 30, 2026	8.4	8.76	8.76	9	8.4	599,042
September 29, 2026	8.26	8.45	8.45	8.48	7.91	350,530
September 28, 2026	8.21	8.15	8.15	8.49	8.06	322,371
September 25, 2026	8.47	8.36	8.36	8.81	8.22	465,224
September 24, 2026	8.12	8.46	8.46	8.49	7.85	409,269
September 23, 2026	8	8.26	8.26	8.35	7.79	564,995
September 22, 2026	7.34	8.04	8.04	8.11	7.31	837,240
September 21, 2026	7.05	7.35	7.35	7.49	7	453,550
September 18, 2026	6.74	6.84	6.84	6.96	6.58	620,393
September 17, 2026	6.63	6.71	6.71	6.91	6.59	359,735
September 16, 2026	6.38	6.49	6.49	6.52	6.31	241,694
September 15, 2026	6.47	6.32	6.32	6.47	6.24	383,216
September 11, 2026	6.63	6.71	6.71	6.92	6.53	512,868
September 10, 2026	6.59	6.51	6.51	6.84	6.45	299,019
September 09, 2026	6.69	6.85	6.85	6.95	6.67	374,270
September 08, 2026	6.6	6.76	6.76	6.9	6.6	205,071
September 04, 2026	6.44	6.54	6.54	6.57	6.4	180,395
September 03, 2026	6.24	6.38	6.38	6.51	6.24	0
September 02, 2026	6.47	6.24	6.24	6.47	6.22	199,769
September 01, 2026	6.76	6.53	6.53	6.92	6.46	241,663
August 31, 2026	6.83	6.94	6.94	7.14	6.72	436,063
August 28, 2026	7.22	6.86	6.86	7.34	6.8	373,026
August 27, 2026	6.83	7.24	7.24	7.45	6.83	306,199
August 26, 2026	6.76	6.73	6.73	7.04	6.71	184,653
August 25, 2026	6.92	6.81	6.81	7.04	6.64	269,482
August 24, 2026	6.67	6.85	6.85	6.87	6.3	334,605
August 21, 2026	6.82	6.73	6.73	6.91	6.43	417,421
August 20, 2026	6.61	6.75	6.75	6.77	6.29	346,701
August 19, 2026	6.87	6.67	6.67	6.87	6.41	0
August 18, 2026	6.92	6.8	6.8	7.32	6.61	478,182
August 17, 2026	7.28	7.35	7.35	7.58	7.25	222,500
August 14, 2026	7.38	7.26	7.26	7.47	7.19	283,551
August 13, 2026	7.5	7.38	7.38	7.64	7.33	0
August 12, 2026	7.84	7.4	7.4	7.84	7.32	0
August 11, 2026	7.34	7.59	7.59	7.66	7.13	0
August 10, 2026	7.72	7.37	7.37	8.34	7.24	686,426
August 07, 2026	7.67	7.65	7.65	7.85	7	0