SolarWinds Corporation - SWI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 15, 2025	18.49	18.49	18.49	18.5	18.49	4.26M
April 14, 2025	18.49	18.49	18.49	18.5	18.48	1.5M
April 11, 2025	18.5	18.48	18.48	18.5	18.47	2.7M
April 10, 2025	18.49	18.49	18.49	18.5	18.48	2.57M
April 09, 2025	18.47	18.49	18.49	18.51	18.46	5.11M
April 08, 2025	18.36	18.37	18.37	18.42	18.36	3.22M
April 07, 2025	18.25	18.28	18.28	18.47	18.02	6.7M
April 04, 2025	18.4	18.37	18.37	18.42	18.3	4.08M
April 03, 2025	18.42	18.41	18.41	18.45	18.39	3.88M
April 02, 2025	18.44	18.43	18.43	18.46	18.43	1.55M
April 01, 2025	18.43	18.44	18.44	18.45	18.43	668,200
March 31, 2025	18.43	18.43	18.43	18.44	18.42	1.82M
March 28, 2025	18.45	18.43	18.43	18.46	18.43	1.89M
March 27, 2025	18.4	18.46	18.46	18.46	18.4	1.86M
March 26, 2025	18.4	18.39	18.39	18.41	18.39	1.8M
March 25, 2025	18.4	18.4	18.4	18.41	18.4	971,500
March 24, 2025	18.42	18.4	18.4	18.42	18.39	1.45M
March 21, 2025	18.4	18.4	18.4	18.42	18.39	941,102
March 20, 2025	18.4	18.38	18.38	18.44	18.38	844,900
March 19, 2025	18.4	18.4	18.4	18.41	18.39	1.04M
March 18, 2025	18.34	18.4	18.4	18.43	18.33	1.5M
March 17, 2025	18.32	18.32	18.32	18.37	18.32	1.24M
March 14, 2025	18.31	18.34	18.34	18.38	18.31	1.76M
March 13, 2025	18.3	18.31	18.31	18.36	18.29	1.44M
March 12, 2025	18.33	18.29	18.29	18.35	18.28	2.07M
March 11, 2025	18.31	18.3	18.3	18.34	18.3	2M
March 10, 2025	18.3	18.32	18.32	18.34	18.3	1.68M
March 07, 2025	18.31	18.31	18.31	18.35	18.28	1.2M
March 06, 2025	18.34	18.29	18.29	18.36	18.29	904,200
March 05, 2025	18.31	18.34	18.34	18.37	18.31	1.29M
March 04, 2025	18.32	18.32	18.32	18.37	18.26	1.12M
March 03, 2025	18.31	18.34	18.34	18.39	18.3	1.21M
February 28, 2025	18.28	18.31	18.31	18.31	18.23	1.73M
February 27, 2025	18.31	18.28	18.28	18.33	18.27	1.72M
February 26, 2025	18.3	18.32	18.32	18.33	18.26	1.11M
February 25, 2025	18.3	18.25	18.25	18.31	18.25	1.49M
February 24, 2025	18.3	18.28	18.28	18.33	18.28	1.07M
February 21, 2025	18.3	18.32	18.32	18.34	18.3	1.96M
February 20, 2025	18.3	18.31	18.31	18.33	18.27	2.84M
February 19, 2025	18.32	18.31	18.31	18.35	18.31	934,300
February 18, 2025	18.31	18.32	18.32	18.36	18.31	993,900
February 14, 2025	18.34	18.3	18.3	18.35	18.3	842,019
February 13, 2025	18.35	18.35	18.35	18.35	18.28	1.63M
February 12, 2025	18.18	18.31	18.31	18.37	18.16	1.22M
February 11, 2025	18.31	18.23	18.23	18.36	18.2	2.48M
February 10, 2025	18.33	18.31	18.31	18.38	18.28	2.36M
February 07, 2025	18.27	18.31	18.31	18.55	18.26	10.07M
February 06, 2025	15.21	15.03	15.03	15.21	14.99	299,330
February 05, 2025	15.05	15.18	15.18	15.31	14.94	319,400
February 04, 2025	15	14.99	14.99	15.09	14.92	330,411
February 03, 2025	14.58	14.97	14.97	15.11	14.5	458,000
January 31, 2025	15.01	14.88	14.88	15.06	14.81	472,129
January 30, 2025	15.07	14.98	14.98	15.14	14.89	247,400
January 29, 2025	14.85	14.98	14.98	15.07	14.71	380,811

SolarWinds Corporation (SWI) NYSE