Silvaco Group, Inc. Common Stock (SVCO) NASDAQ

12.68

+0.51(+4.19%)

Updated at June 03 04:00PM

Currency In USD

SVCO Historical Return

If you invested $1000 in Silvaco Group, Inc. Common Stock (SVCO) since IPO date, it would be worth $640.4 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $2,572.01, while $1000 invested 6 months ago would be worth $2,849.44. This corresponds to total returns of -35.96%, 157.2%, 184.94%, respectively, with annualized returns of -19.36%, 157.2%, 184.94%.

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
June 03, 2026	13.1	12.68	12.68	14.14	12.5	2.16M
June 02, 2026	10.4	12.17	12.17	12.23	10.22	1.36M
June 01, 2026	9.87	10.67	10.67	10.69	9.74	438,632
May 29, 2026	9.8	9.66	9.66	9.8	9.24	283,798
May 28, 2026	9.85	9.67	9.67	9.98	9.6	180,487
May 27, 2026	9.91	9.8	9.8	10.07	9.66	252,222
May 26, 2026	9.93	9.82	9.82	9.93	9.59	277,963
May 22, 2026	9.6	9.74	9.74	9.95	9.27	552,767
May 21, 2026	9.2	9.48	9.48	9.52	9.01	480,560
May 20, 2026	9.26	9.3	9.3	9.53	9.07	322,024
May 19, 2026	9.4	9.26	9.26	9.49	8.95	387,503
May 18, 2026	10.15	9.45	9.45	10.15	9.23	504,839
May 15, 2026	10.66	10.09	10.09	10.78	10.02	349,758
May 14, 2026	10.7	10.67	10.67	11.05	10.48	535,732
May 13, 2026	10.61	10.67	10.67	10.76	10.23	309,366
May 12, 2026	10.95	10.66	10.66	11.15	10.37	427,269
May 11, 2026	11.91	11.13	11.13	12.47	10.89	530,795
May 08, 2026	12.06	11.49	11.49	12.41	10.75	529,370
May 07, 2026	12.5	12.06	12.06	12.81	11.75	526,275
May 06, 2026	12.06	12.46	12.46	12.5	11.83	495,942
May 05, 2026	11.73	12.05	12.05	12.19	11.51	310,334
May 04, 2026	11.17	11.59	11.59	11.94	11.03	523,089
May 01, 2026	10.2	11.2	11.2	11.21	10.13	440,486
April 30, 2026	9.87	10.21	10.21	10.4	9.54	309,309
April 29, 2026	9.98	9.87	9.87	10.18	9.74	233,488
April 28, 2026	10.32	10	10	10.38	9.56	464,252
April 27, 2026	10	10.57	10.57	10.58	9.96	416,588
April 24, 2026	9.15	9.93	9.93	9.99	9.14	408,631
April 23, 2026	8.7	9.04	9.04	9.14	8.39	448,588
April 22, 2026	8.86	8.83	8.83	8.95	8.6	150,509
April 21, 2026	8.86	8.73	8.73	8.91	8.59	284,752
April 20, 2026	8.52	8.8	8.8	8.9	8.48	263,508
April 17, 2026	8.58	8.53	8.53	8.7	8.46	280,750
April 16, 2026	8.44	8.44	8.44	8.57	8.35	297,761
April 15, 2026	7.9	8.32	8.32	8.6	7.88	373,049
April 14, 2026	7.44	7.88	7.88	8.04	7.42	503,805
April 13, 2026	7.11	7.4	7.4	7.56	6.92	320,608
April 10, 2026	7.36	7.24	7.24	7.4	7.08	185,784
April 09, 2026	7.34	7.34	7.34	7.39	7.18	190,721
April 08, 2026	7.56	7.35	7.35	7.65	7.19	318,327
April 07, 2026	7.15	7.36	7.36	7.44	6.98	334,939
April 06, 2026	7.33	7.2	7.2	7.56	7.14	338,858
April 02, 2026	7.03	7.19	7.19	7.28	6.81	258,946
April 01, 2026	7.15	7.18	7.18	7.29	7.04	318,057
March 31, 2026	7.1	7.08	7.08	7.19	6.93	237,872
March 30, 2026	6.95	7.1	7.1	7.17	6.76	335,353
March 27, 2026	7.15	6.9	6.9	7.22	6.81	317,799
March 26, 2026	7.13	7.26	7.26	7.44	6.69	418,064
March 25, 2026	7.07	7.14	7.14	7.22	6.92	298,092
March 24, 2026	7.23	6.92	6.92	7.39	6.71	624,251
March 23, 2026	6.33	7.24	7.24	7.25	6.24	745,045
March 20, 2026	6.26	6.34	6.34	6.95	6.22	780,676
March 19, 2026	5.95	6.39	6.39	6.51	5.66	882,577
March 18, 2026	4.95	6.06	6.06	6.12	4.83	1.48M
March 17, 2026	5.05	4.97	4.97	5.12	4.87	416,110
March 16, 2026	5.2	5.05	5.05	5.39	4.91	1.59M
March 13, 2026	4.3	5.03	5.03	5.33	3.81	11.88M
March 12, 2026	3.27	3.3	3.3	3.35	3.24	67,975
March 11, 2026	3.32	3.33	3.33	3.45	3.22	49,624
March 10, 2026	3.29	3.32	3.32	3.44	3.23	103,994