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 $338.89 as of September 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,292.87, while $1000 invested 6 months ago would be worth $1,334. This corresponds to total returns of -66.11%, 29.29%, 33.4%, respectively, with annualized returns of -36.93%, 29.29%, 33.4%.

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
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
August 06, 2026	8.11	8.61	8.61	9	7.96	585,703
August 05, 2026	8.76	8.3	8.3	9.2	8.28	330,569
August 04, 2026	8.46	8.78	8.78	8.93	8.36	366,015
August 03, 2026	7.69	8.17	8.17	8.2	7.51	381,448
July 31, 2026	7.85	7.78	7.78	8.4	7.5	352,524
July 30, 2026	7.25	7.59	7.59	7.66	6.96	360,051
July 29, 2026	7.45	6.91	6.91	7.67	6.89	557,349
July 28, 2026	7.53	7.52	7.52	7.69	7.05	440,460
July 27, 2026	8.07	7.81	7.81	8.26	7.64	314,146
July 23, 2026	8.08	7.98	7.98	8.46	7.74	274,175
July 22, 2026	8.56	8.26	8.26	8.74	8.24	199,222
July 21, 2026	8.18	8.82	8.82	8.91	7.99	364,075
July 20, 2026	7.94	7.85	7.85	8.36	7.72	276,258
July 17, 2026	8.52	7.94	7.94	8.61	7.9	637,989
July 16, 2026	10.18	8.97	8.97	10.18	8.85	541,092
July 15, 2026	10.38	10.41	10.41	10.56	9.9	251,066
July 14, 2026	10.32	10.22	10.22	10.67	10.09	264,735
July 13, 2026	10.49	10.09	10.09	10.74	10.06	298,602
July 10, 2026	11.3	10.86	10.86	11.43	10.61	233,742
July 09, 2026	11.2	11.31	11.31	11.7	10.97	483,574
July 08, 2026	9.77	10.97	10.97	11.09	9.77	477,263
July 07, 2026	10.86	9.96	9.96	10.95	9.74	686,133
July 06, 2026	11.32	11.2	11.2	12.16	11.06	536,604
July 02, 2026	12.69	11.1	11.1	12.79	10.26	843,339
July 01, 2026	13.36	12.79	12.79	14.39	12.73	594,260
June 30, 2026	12.14	13.79	13.79	13.84	11.9	519,328
June 29, 2026	11.94	12.4	12.4	12.44	11.28	397,210
June 26, 2026	11.65	11.96	11.96	12.19	11.32	1.15M
June 25, 2026	12.24	11.95	11.95	12.4	11.08	396,481
June 24, 2026	12.83	11.82	11.82	12.99	11.33	603,587
June 23, 2026	12.24	12.88	12.88	13.17	12	682,432
June 22, 2026	13	13.2	13.2	13.97	12.91	536,701
June 18, 2026	12.8	13.35	13.35	13.51	11.98	693,294
June 17, 2026	11.93	12.63	12.63	12.8	11.83	434,103
June 16, 2026	12.5	11.98	11.98	12.95	11.94	657,562