NasdaqGS - Nasdaq Real Time Price USD
Silvaco Group, Inc. (SVCO)
4.9600
+0.2400
+(5.08%)
At close: 4:00:00 PM EDT
4.9600
0.00
(0.00%)
After hours: 4:05:08 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 4.7100 | 5.0600 | 4.5500 | 4.9600 | 4.9600 | 123,582 |
| May 15, 2025 | 5.0300 | 5.0750 | 4.6400 | 4.7200 | 4.7200 | 106,000 |
| May 14, 2025 | 4.4700 | 5.1000 | 4.4300 | 5.0300 | 5.0300 | 230,100 |
| May 13, 2025 | 4.3900 | 4.5300 | 4.3400 | 4.4700 | 4.4700 | 96,100 |
| May 12, 2025 | 4.6300 | 4.8700 | 4.3200 | 4.3700 | 4.3700 | 166,100 |
| May 9, 2025 | 4.1400 | 4.6680 | 4.0800 | 4.3950 | 4.3950 | 216,300 |
| May 8, 2025 | 4.7000 | 4.8300 | 4.0100 | 4.0800 | 4.0800 | 395,600 |
| May 7, 2025 | 5.5700 | 5.7000 | 5.2700 | 5.3000 | 5.3000 | 78,200 |
| May 6, 2025 | 5.6200 | 5.6500 | 5.2400 | 5.5400 | 5.5400 | 60,800 |
| May 5, 2025 | 5.5900 | 5.8150 | 5.5140 | 5.5400 | 5.5400 | 126,300 |
| May 2, 2025 | 5.3500 | 5.7900 | 5.2900 | 5.5900 | 5.5900 | 82,800 |
| May 1, 2025 | 5.4100 | 5.7700 | 5.2600 | 5.2800 | 5.2800 | 61,100 |
| Apr 30, 2025 | 5.2000 | 5.3200 | 5.0800 | 5.3200 | 5.3200 | 51,800 |
| Apr 29, 2025 | 5.0300 | 5.4500 | 5.0000 | 5.3200 | 5.3200 | 70,400 |
| Apr 28, 2025 | 5.1900 | 5.4680 | 5.0450 | 5.0900 | 5.0900 | 63,400 |
| Apr 25, 2025 | 5.1900 | 5.8000 | 5.0300 | 5.1800 | 5.1800 | 96,900 |
| Apr 24, 2025 | 4.7200 | 5.2300 | 4.7200 | 5.1800 | 5.1800 | 75,100 |
| Apr 23, 2025 | 4.7800 | 4.9800 | 4.6600 | 4.6800 | 4.6800 | 69,500 |
| Apr 22, 2025 | 4.4100 | 4.7100 | 4.3700 | 4.6000 | 4.6000 | 62,600 |
| Apr 21, 2025 | 4.3400 | 4.5200 | 4.2820 | 4.3300 | 4.3300 | 57,300 |
| Apr 17, 2025 | 4.5300 | 4.6790 | 4.3750 | 4.4000 | 4.4000 | 77,300 |
| Apr 16, 2025 | 4.5400 | 4.7590 | 4.3100 | 4.5000 | 4.5000 | 77,800 |
| Apr 15, 2025 | 4.3900 | 4.5800 | 4.3200 | 4.5800 | 4.5800 | 52,700 |
| Apr 14, 2025 | 4.3800 | 4.4600 | 4.2600 | 4.3900 | 4.3900 | 49,800 |
| Apr 11, 2025 | 4.2200 | 4.3000 | 3.9900 | 4.2700 | 4.2700 | 80,500 |
| Apr 10, 2025 | 4.1000 | 4.2600 | 4.0400 | 4.2300 | 4.2300 | 58,200 |
| Apr 9, 2025 | 3.6600 | 4.2800 | 3.5500 | 4.2500 | 4.2500 | 153,000 |
| Apr 8, 2025 | 4.2200 | 4.3700 | 3.7100 | 3.7700 | 3.7700 | 241,500 |
| Apr 7, 2025 | 3.9900 | 4.4700 | 3.8900 | 4.0700 | 4.0700 | 358,600 |
| Apr 4, 2025 | 4.2200 | 4.3220 | 4.0500 | 4.2400 | 4.2400 | 154,500 |
| Apr 3, 2025 | 4.4400 | 4.5200 | 4.3500 | 4.4500 | 4.4500 | 168,600 |
| Apr 2, 2025 | 4.5400 | 4.8600 | 4.5000 | 4.7000 | 4.7000 | 80,700 |
| Apr 1, 2025 | 4.5500 | 4.7300 | 4.5220 | 4.6300 | 4.6300 | 57,500 |
| Mar 31, 2025 | 4.5700 | 4.6090 | 4.4550 | 4.5600 | 4.5600 | 104,500 |
| Mar 28, 2025 | 4.8000 | 4.8250 | 4.6100 | 4.6600 | 4.6600 | 101,200 |
| Mar 27, 2025 | 4.8200 | 4.9880 | 4.6200 | 4.8200 | 4.8200 | 78,900 |
| Mar 26, 2025 | 5.2400 | 5.3200 | 4.8200 | 4.8500 | 4.8500 | 91,100 |
| Mar 25, 2025 | 5.1900 | 5.2600 | 5.1200 | 5.1900 | 5.1900 | 148,800 |
| Mar 24, 2025 | 5.0000 | 5.3050 | 5.0000 | 5.1500 | 5.1500 | 102,500 |
| Mar 21, 2025 | 5.1000 | 5.2200 | 5.0800 | 5.1400 | 5.1400 | 133,600 |
| Mar 20, 2025 | 5.0500 | 5.3850 | 5.0500 | 5.1700 | 5.1700 | 80,200 |
| Mar 19, 2025 | 4.9300 | 5.2500 | 4.9300 | 5.1300 | 5.1300 | 126,100 |
| Mar 18, 2025 | 5.1100 | 5.2300 | 4.9000 | 4.9200 | 4.9200 | 242,300 |
| Mar 17, 2025 | 5.0500 | 5.2400 | 4.9350 | 5.1500 | 5.1500 | 176,400 |
| Mar 14, 2025 | 5.0600 | 5.1800 | 4.9600 | 5.0700 | 5.0700 | 221,500 |
| Mar 13, 2025 | 4.9500 | 5.0300 | 4.7700 | 4.9800 | 4.9800 | 268,200 |
| Mar 12, 2025 | 4.8700 | 5.0940 | 4.7800 | 4.9500 | 4.9500 | 185,300 |
| Mar 11, 2025 | 4.5800 | 4.8300 | 4.5750 | 4.7600 | 4.7600 | 107,300 |
| Mar 10, 2025 | 4.7700 | 4.8600 | 4.5000 | 4.5800 | 4.5800 | 325,400 |
| Mar 7, 2025 | 4.9300 | 5.0900 | 4.5600 | 4.8300 | 4.8300 | 317,500 |
| Mar 6, 2025 | 5.5100 | 5.7250 | 4.8000 | 4.9100 | 4.9100 | 653,100 |
| Mar 5, 2025 | 6.0100 | 6.5200 | 5.8900 | 6.1100 | 6.1100 | 203,300 |
| Mar 4, 2025 | 5.7900 | 5.9600 | 5.7500 | 5.8600 | 5.8600 | 120,000 |
| Mar 3, 2025 | 6.2300 | 6.2850 | 5.8200 | 5.8500 | 5.8500 | 151,100 |
| Feb 28, 2025 | 6.1500 | 6.2800 | 6.0100 | 6.1900 | 6.1900 | 149,400 |
| Feb 27, 2025 | 6.4200 | 6.4700 | 5.9700 | 6.0900 | 6.0900 | 284,800 |
| Feb 26, 2025 | 6.2800 | 6.5250 | 6.2800 | 6.4500 | 6.4500 | 94,900 |
| Feb 25, 2025 | 6.6900 | 6.7200 | 6.2500 | 6.2800 | 6.2800 | 142,300 |
| Feb 24, 2025 | 6.4900 | 6.7280 | 6.2900 | 6.6400 | 6.6400 | 272,100 |
| Feb 21, 2025 | 6.7900 | 6.8100 | 6.3000 | 6.4600 | 6.4600 | 279,000 |
| Feb 20, 2025 | 6.8700 | 7.0450 | 6.7400 | 6.7800 | 6.7800 | 251,900 |
| Feb 19, 2025 | 7.0100 | 7.1750 | 6.8450 | 6.8900 | 6.8900 | 107,000 |
| Feb 18, 2025 | 6.9900 | 7.2000 | 6.8000 | 7.0400 | 7.0400 | 210,400 |
| Feb 14, 2025 | 7.1200 | 7.3000 | 6.9300 | 6.9600 | 6.9600 | 146,500 |
| Feb 13, 2025 | 7.0900 | 7.1900 | 6.9400 | 7.1100 | 7.1100 | 99,900 |
| Feb 12, 2025 | 7.0600 | 7.3150 | 6.9600 | 7.0600 | 7.0600 | 187,100 |
| Feb 11, 2025 | 7.6000 | 7.6250 | 7.1500 | 7.1700 | 7.1700 | 208,200 |
| Feb 10, 2025 | 7.7100 | 7.7970 | 7.5200 | 7.6200 | 7.6200 | 112,400 |
| Feb 7, 2025 | 8.2000 | 8.2000 | 7.6400 | 7.6600 | 7.6600 | 141,900 |
| Feb 6, 2025 | 8.4500 | 8.6500 | 8.2000 | 8.2100 | 8.2100 | 133,600 |
| Feb 5, 2025 | 8.2700 | 8.4800 | 8.2700 | 8.4300 | 8.4300 | 133,200 |
| Feb 4, 2025 | 8.5200 | 8.6500 | 8.2200 | 8.3000 | 8.3000 | 119,500 |
| Feb 3, 2025 | 8.3700 | 8.6100 | 8.3100 | 8.5000 | 8.5000 | 93,300 |
| Jan 31, 2025 | 8.6300 | 8.9030 | 8.4900 | 8.6500 | 8.6500 | 100,200 |
| Jan 30, 2025 | 8.6000 | 8.8750 | 8.4500 | 8.5800 | 8.5800 | 91,000 |
| Jan 29, 2025 | 8.3100 | 8.4700 | 8.1100 | 8.4400 | 8.4400 | 117,900 |
| Jan 28, 2025 | 8.7700 | 8.7700 | 7.9500 | 8.3000 | 8.3000 | 175,000 |
| Jan 27, 2025 | 9.4000 | 9.6000 | 8.3500 | 8.4800 | 8.4800 | 266,600 |
| Jan 24, 2025 | 9.9300 | 9.9300 | 8.8800 | 9.8000 | 9.8000 | 405,700 |
| Jan 23, 2025 | 8.3100 | 9.7140 | 8.2650 | 9.6600 | 9.6600 | 888,000 |
| Jan 22, 2025 | 8.4200 | 8.5400 | 8.0500 | 8.3700 | 8.3700 | 217,600 |
| Jan 21, 2025 | 8.2700 | 8.4000 | 8.1320 | 8.3800 | 8.3800 | 59,900 |
| Jan 17, 2025 | 8.2700 | 8.4800 | 8.1300 | 8.2100 | 8.2100 | 85,700 |
| Jan 16, 2025 | 8.2300 | 8.4000 | 8.0400 | 8.1100 | 8.1100 | 81,700 |
| Jan 15, 2025 | 8.3500 | 8.5100 | 8.2000 | 8.2200 | 8.2200 | 117,400 |
| Jan 14, 2025 | 7.6800 | 8.6900 | 7.6800 | 8.0100 | 8.0100 | 148,500 |
| Jan 13, 2025 | 7.3600 | 7.7100 | 7.3550 | 7.5000 | 7.5000 | 91,700 |
| Jan 10, 2025 | 7.7700 | 7.8700 | 7.2700 | 7.5000 | 7.5000 | 109,700 |
| Jan 8, 2025 | 8.2200 | 8.4250 | 7.8600 | 7.8600 | 7.8600 | 94,400 |
| Jan 7, 2025 | 8.5300 | 8.7600 | 8.3600 | 8.4200 | 8.4200 | 119,600 |
| Jan 6, 2025 | 8.5000 | 8.7300 | 8.4370 | 8.5300 | 8.5300 | 131,500 |
| Jan 3, 2025 | 8.2700 | 8.6600 | 8.2200 | 8.5200 | 8.5200 | 140,500 |
| Jan 2, 2025 | 8.0300 | 8.4650 | 7.9400 | 8.1900 | 8.1900 | 159,900 |
| Dec 31, 2024 | 8.2800 | 8.4500 | 8.0500 | 8.0800 | 8.0800 | 116,800 |
| Dec 30, 2024 | 8.0400 | 8.2250 | 7.8600 | 8.1900 | 8.1900 | 113,200 |
| Dec 27, 2024 | 8.0100 | 8.1700 | 7.8800 | 8.1100 | 8.1100 | 107,000 |
| Dec 26, 2024 | 7.9300 | 8.2200 | 7.9150 | 8.2000 | 8.2000 | 108,500 |
| Dec 24, 2024 | 8.0700 | 8.1000 | 7.8840 | 7.9700 | 7.9700 | 62,300 |
| Dec 23, 2024 | 7.9000 | 8.2810 | 7.8900 | 8.0600 | 8.0600 | 105,900 |
| Dec 20, 2024 | 7.6100 | 8.2500 | 7.6100 | 7.8700 | 7.8700 | 268,500 |
| Dec 19, 2024 | 8.3500 | 8.4600 | 7.6000 | 7.7400 | 7.7400 | 272,600 |
| Dec 18, 2024 | 8.9200 | 9.0700 | 8.1100 | 8.1100 | 8.1100 | 225,300 |
| Dec 17, 2024 | 8.5900 | 8.8300 | 8.5500 | 8.7900 | 8.7900 | 126,000 |
| Dec 16, 2024 | 8.2800 | 8.6400 | 8.1940 | 8.5600 | 8.5600 | 139,100 |
| Dec 13, 2024 | 8.3700 | 8.4900 | 8.1400 | 8.2700 | 8.2700 | 134,400 |
| Dec 12, 2024 | 8.3200 | 8.4700 | 8.1200 | 8.3300 | 8.3300 | 150,900 |
| Dec 11, 2024 | 8.3200 | 8.6000 | 8.2700 | 8.4400 | 8.4400 | 114,400 |
| Dec 10, 2024 | 8.4000 | 8.5400 | 8.2500 | 8.2700 | 8.2700 | 124,400 |
| Dec 9, 2024 | 8.4600 | 8.6000 | 8.3600 | 8.4400 | 8.4400 | 130,900 |
| Dec 6, 2024 | 8.1900 | 8.3900 | 8.0800 | 8.3400 | 8.3400 | 180,700 |
| Dec 5, 2024 | 8.5600 | 8.7800 | 8.0100 | 8.0600 | 8.0600 | 292,300 |
| Dec 4, 2024 | 9.0200 | 9.2200 | 8.4800 | 8.5000 | 8.5000 | 376,100 |
| Dec 3, 2024 | 8.5300 | 9.0500 | 8.5250 | 9.0300 | 9.0300 | 491,400 |
| Dec 2, 2024 | 8.2400 | 8.5400 | 8.1890 | 8.5300 | 8.5300 | 251,400 |
| Nov 29, 2024 | 7.8500 | 8.3250 | 7.8500 | 8.2500 | 8.2500 | 146,300 |
| Nov 27, 2024 | 7.8900 | 8.0300 | 7.7800 | 7.8100 | 7.8100 | 198,800 |
| Nov 26, 2024 | 8.0000 | 8.4400 | 7.8900 | 7.8900 | 7.8900 | 403,100 |
| Nov 25, 2024 | 7.8700 | 8.3100 | 7.8700 | 7.9600 | 7.9600 | 563,800 |
| Nov 22, 2024 | 7.5900 | 7.9700 | 7.5600 | 7.7500 | 7.7500 | 237,900 |
| Nov 21, 2024 | 7.6000 | 7.7100 | 7.4650 | 7.5400 | 7.5400 | 195,000 |
| Nov 20, 2024 | 7.5800 | 7.7100 | 7.3400 | 7.5000 | 7.5000 | 244,200 |
| Nov 19, 2024 | 7.2600 | 7.5900 | 7.2200 | 7.5300 | 7.5300 | 289,300 |
| Nov 18, 2024 | 7.3900 | 7.4800 | 7.1710 | 7.3400 | 7.3400 | 241,900 |
| Nov 15, 2024 | 7.5400 | 7.6100 | 7.1600 | 7.3900 | 7.3900 | 409,300 |
| Nov 14, 2024 | 7.5600 | 7.8400 | 7.1800 | 7.6400 | 7.6400 | 327,400 |
| Nov 13, 2024 | 6.8500 | 7.6900 | 6.8200 | 7.5600 | 7.5600 | 717,000 |
| Nov 12, 2024 | 7.0500 | 7.0600 | 6.7040 | 6.9300 | 6.9300 | 238,900 |
| Nov 11, 2024 | 6.8300 | 7.1300 | 6.6900 | 7.0600 | 7.0600 | 277,800 |
| Nov 8, 2024 | 6.9100 | 6.9220 | 6.6300 | 6.7500 | 6.7500 | 251,200 |
| Nov 7, 2024 | 6.8000 | 7.1850 | 6.7600 | 6.9600 | 6.9600 | 390,800 |
| Nov 6, 2024 | 6.5800 | 6.8850 | 6.5200 | 6.8000 | 6.8000 | 471,900 |
| Nov 5, 2024 | 6.2900 | 6.4800 | 6.1900 | 6.4700 | 6.4700 | 238,400 |
| Nov 4, 2024 | 6.2700 | 6.6300 | 6.2100 | 6.3600 | 6.3600 | 244,500 |
| Nov 1, 2024 | 6.2800 | 6.3800 | 6.2100 | 6.2700 | 6.2700 | 242,200 |
| Oct 31, 2024 | 6.6000 | 6.6100 | 6.2500 | 6.2500 | 6.2500 | 259,400 |
| Oct 30, 2024 | 6.8000 | 6.8250 | 6.5600 | 6.5800 | 6.5800 | 262,800 |
| Oct 29, 2024 | 6.6000 | 6.9000 | 6.5150 | 6.8300 | 6.8300 | 442,000 |
| Oct 28, 2024 | 6.6500 | 6.6900 | 6.4600 | 6.6000 | 6.6000 | 263,600 |
| Oct 25, 2024 | 6.4900 | 6.7400 | 6.4900 | 6.6400 | 6.6400 | 469,100 |
| Oct 24, 2024 | 6.4500 | 6.7700 | 6.4150 | 6.4900 | 6.4900 | 461,500 |
| Oct 23, 2024 | 6.4000 | 6.4650 | 6.1400 | 6.4100 | 6.4100 | 703,000 |
| Oct 22, 2024 | 6.4200 | 6.6240 | 6.2500 | 6.4400 | 6.4400 | 871,000 |
| Oct 21, 2024 | 6.8100 | 6.8500 | 6.3800 | 6.4800 | 6.4800 | 790,200 |
| Oct 18, 2024 | 7.2100 | 7.3500 | 6.7900 | 6.8900 | 6.8900 | 847,500 |
| Oct 17, 2024 | 7.5100 | 7.7000 | 7.1100 | 7.1700 | 7.1700 | 1,523,100 |
| Oct 16, 2024 | 10.1300 | 10.3100 | 7.3400 | 7.4500 | 7.4500 | 4,423,500 |
| Oct 15, 2024 | 12.0700 | 12.1400 | 10.9050 | 11.0600 | 11.0600 | 630,000 |
| Oct 14, 2024 | 12.3100 | 12.5300 | 12.0000 | 12.1200 | 12.1200 | 178,000 |
| Oct 11, 2024 | 11.9200 | 12.3700 | 11.9200 | 12.3000 | 12.3000 | 353,100 |
| Oct 10, 2024 | 11.9000 | 12.1300 | 11.7890 | 11.9300 | 11.9300 | 573,600 |
| Oct 9, 2024 | 12.0100 | 12.3700 | 11.9500 | 11.9900 | 11.9900 | 611,800 |
| Oct 8, 2024 | 11.7600 | 12.2300 | 11.7300 | 11.9900 | 11.9900 | 601,100 |
| Oct 7, 2024 | 11.6100 | 12.2100 | 11.6100 | 11.8200 | 11.8200 | 689,300 |
| Oct 4, 2024 | 12.2600 | 12.2700 | 11.6400 | 11.7200 | 11.7200 | 162,800 |
| Oct 3, 2024 | 12.6000 | 12.6450 | 11.9700 | 12.0800 | 12.0800 | 350,100 |
| Oct 2, 2024 | 13.3000 | 13.4500 | 12.6500 | 12.7100 | 12.7100 | 266,100 |
| Oct 1, 2024 | 14.2400 | 14.4200 | 13.3600 | 13.4100 | 13.4100 | 633,400 |
| Sep 30, 2024 | 15.1300 | 15.2800 | 14.2850 | 14.3000 | 14.3000 | 598,100 |
| Sep 27, 2024 | 15.5000 | 15.8050 | 15.0800 | 15.0900 | 15.0900 | 346,100 |
| Sep 26, 2024 | 15.2700 | 15.4900 | 15.0450 | 15.4700 | 15.4700 | 288,300 |
| Sep 25, 2024 | 15.0300 | 15.3100 | 14.7500 | 15.0500 | 15.0500 | 434,300 |
| Sep 24, 2024 | 15.4800 | 15.6000 | 15.0600 | 15.1500 | 15.1500 | 295,700 |
| Sep 23, 2024 | 15.0900 | 15.4450 | 14.9150 | 15.1500 | 15.1500 | 320,300 |
| Sep 20, 2024 | 15.5500 | 15.8700 | 14.9400 | 14.9600 | 14.9600 | 1,674,800 |
| Sep 19, 2024 | 15.4000 | 15.9400 | 15.2500 | 15.6300 | 15.6300 | 553,700 |
| Sep 18, 2024 | 14.9500 | 15.3500 | 14.8350 | 15.0100 | 15.0100 | 619,200 |
| Sep 17, 2024 | 15.0000 | 15.4000 | 14.9000 | 14.9300 | 14.9300 | 671,800 |
| Sep 16, 2024 | 14.8700 | 15.2800 | 14.6400 | 14.9900 | 14.9900 | 791,200 |
| Sep 13, 2024 | 14.8100 | 15.2400 | 14.7100 | 14.8200 | 14.8200 | 750,400 |
| Sep 12, 2024 | 14.9100 | 15.1600 | 14.6900 | 14.8000 | 14.8000 | 512,000 |
| Sep 11, 2024 | 14.2600 | 15.1400 | 14.0600 | 14.9700 | 14.9700 | 951,000 |
| Sep 10, 2024 | 14.2500 | 14.9300 | 14.2100 | 14.2800 | 14.2800 | 589,700 |
| Sep 9, 2024 | 14.1800 | 14.6000 | 13.9900 | 14.3200 | 14.3200 | 387,400 |
| Sep 6, 2024 | 14.5100 | 14.8350 | 14.0650 | 14.1800 | 14.1800 | 601,000 |
| Sep 5, 2024 | 14.5500 | 14.8800 | 14.1700 | 14.4200 | 14.4200 | 241,500 |
| Sep 4, 2024 | 14.6500 | 14.8500 | 14.2100 | 14.4900 | 14.4900 | 427,400 |
| Sep 3, 2024 | 15.2600 | 15.4800 | 14.7200 | 14.7200 | 14.7200 | 285,300 |
| Aug 30, 2024 | 15.5700 | 15.8300 | 15.3010 | 15.4500 | 15.4500 | 118,000 |
| Aug 29, 2024 | 15.3700 | 15.8900 | 15.3700 | 15.4400 | 15.4400 | 168,800 |
| Aug 28, 2024 | 16.1700 | 16.3000 | 15.3500 | 15.3900 | 15.3900 | 123,400 |
| Aug 27, 2024 | 16.3800 | 16.8300 | 16.1700 | 16.2500 | 16.2500 | 84,300 |
| Aug 26, 2024 | 16.6500 | 16.7700 | 16.3700 | 16.5700 | 16.5700 | 130,900 |
| Aug 23, 2024 | 16.2000 | 16.8100 | 16.2000 | 16.3600 | 16.3600 | 478,800 |
| Aug 22, 2024 | 16.8500 | 17.0100 | 16.2200 | 16.2300 | 16.2300 | 269,400 |
| Aug 21, 2024 | 16.2300 | 16.7900 | 16.2000 | 16.7000 | 16.7000 | 223,700 |
| Aug 20, 2024 | 16.1500 | 16.5500 | 16.1500 | 16.2800 | 16.2800 | 164,300 |
| Aug 19, 2024 | 16.2700 | 16.5100 | 15.9900 | 16.1200 | 16.1200 | 369,000 |
| Aug 16, 2024 | 16.2700 | 16.8800 | 15.9800 | 16.1900 | 16.1900 | 240,300 |
| Aug 15, 2024 | 15.5300 | 16.7100 | 15.5300 | 16.4400 | 16.4400 | 269,200 |
| Aug 14, 2024 | 15.5000 | 16.0000 | 15.3500 | 15.4600 | 15.4600 | 198,800 |
| Aug 13, 2024 | 15.3500 | 16.1100 | 15.3500 | 15.4800 | 15.4800 | 251,700 |
| Aug 12, 2024 | 15.5900 | 15.8100 | 15.0700 | 15.3500 | 15.3500 | 244,300 |
| Aug 9, 2024 | 15.1600 | 16.2200 | 15.0400 | 15.6000 | 15.6000 | 282,300 |
| Aug 8, 2024 | 15.7300 | 15.9100 | 15.0100 | 15.2100 | 15.2100 | 505,800 |
| Aug 7, 2024 | 16.0300 | 16.9000 | 15.2800 | 15.3000 | 15.3000 | 347,700 |
| Aug 6, 2024 | 16.3000 | 16.7300 | 15.8800 | 15.9700 | 15.9700 | 153,100 |
| Aug 5, 2024 | 15.1500 | 16.3700 | 15.0100 | 16.1800 | 16.1800 | 200,500 |
| Aug 2, 2024 | 16.0200 | 16.2200 | 15.5140 | 15.8800 | 15.8800 | 150,300 |
| Aug 1, 2024 | 17.1100 | 17.2900 | 16.0800 | 16.4100 | 16.4100 | 99,600 |
| Jul 31, 2024 | 16.9000 | 17.3300 | 16.5600 | 16.9900 | 16.9900 | 145,400 |
| Jul 30, 2024 | 17.0300 | 17.1350 | 16.4300 | 16.6400 | 16.6400 | 128,200 |
| Jul 29, 2024 | 18.5400 | 18.5400 | 17.0900 | 17.1600 | 17.1600 | 97,200 |
| Jul 26, 2024 | 18.8700 | 18.9400 | 18.1950 | 18.2800 | 18.2800 | 192,300 |
| Jul 25, 2024 | 18.5100 | 19.0700 | 18.3900 | 18.5800 | 18.5800 | 299,700 |
| Jul 24, 2024 | 20.3000 | 20.5900 | 18.5600 | 18.6400 | 18.6400 | 447,300 |
| Jul 23, 2024 | 19.5000 | 20.6900 | 19.4500 | 19.9800 | 19.9800 | 576,200 |
| Jul 22, 2024 | 19.3000 | 19.6600 | 19.1300 | 19.5000 | 19.5000 | 173,200 |
| Jul 19, 2024 | 18.8200 | 19.5200 | 18.7100 | 19.2800 | 19.2800 | 233,100 |
| Jul 18, 2024 | 19.5600 | 19.7300 | 18.7800 | 18.9100 | 18.9100 | 280,000 |
| Jul 17, 2024 | 19.3700 | 19.7950 | 19.1650 | 19.3500 | 19.3500 | 311,600 |
| Jul 16, 2024 | 19.0500 | 19.7700 | 18.9800 | 19.5300 | 19.5300 | 268,400 |
| Jul 15, 2024 | 18.7000 | 19.2900 | 18.3400 | 18.7600 | 18.7600 | 135,100 |
| Jul 12, 2024 | 19.2500 | 19.4600 | 18.7100 | 18.7100 | 18.7100 | 200,400 |
| Jul 11, 2024 | 19.1900 | 19.9400 | 18.9200 | 19.0600 | 19.0600 | 589,100 |
| Jul 10, 2024 | 19.1400 | 19.6900 | 19.0800 | 19.1800 | 19.1800 | 171,800 |
| Jul 9, 2024 | 19.5100 | 19.6900 | 19.0900 | 19.0900 | 19.0900 | 153,700 |
| Jul 8, 2024 | 18.4400 | 19.6800 | 18.4400 | 19.5100 | 19.5100 | 288,100 |
| Jul 5, 2024 | 18.6400 | 18.8000 | 18.2950 | 18.5000 | 18.5000 | 60,600 |
| Jul 3, 2024 | 18.6500 | 18.8300 | 18.5500 | 18.6200 | 18.6200 | 176,500 |
| Jul 2, 2024 | 18.0700 | 19.2700 | 18.0700 | 18.6000 | 18.6000 | 434,500 |
| Jul 1, 2024 | 17.8800 | 18.5000 | 17.8800 | 18.0400 | 18.0400 | 43,300 |
| Jun 28, 2024 | 18.5100 | 18.7500 | 17.9200 | 17.9800 | 17.9800 | 415,700 |
| Jun 27, 2024 | 17.7500 | 18.6100 | 17.5100 | 18.2600 | 18.2600 | 164,200 |
| Jun 26, 2024 | 18.2200 | 18.4250 | 17.6000 | 17.7700 | 17.7700 | 139,600 |
| Jun 25, 2024 | 18.2300 | 18.4900 | 17.7800 | 17.8500 | 17.8500 | 262,700 |
| Jun 24, 2024 | 17.2900 | 18.3500 | 16.8870 | 18.1500 | 18.1500 | 427,600 |
| Jun 21, 2024 | 18.0100 | 18.2000 | 16.9800 | 17.2900 | 17.2900 | 682,200 |
| Jun 20, 2024 | 17.4000 | 18.8800 | 17.2400 | 17.5300 | 17.5300 | 310,200 |
| Jun 18, 2024 | 17.0200 | 18.2900 | 16.5500 | 17.6100 | 17.6100 | 399,400 |
| Jun 17, 2024 | 17.4500 | 17.9000 | 17.0500 | 17.1200 | 17.1200 | 374,800 |
| Jun 14, 2024 | 17.6800 | 18.6300 | 17.5700 | 17.5700 | 17.5700 | 261,300 |
| Jun 13, 2024 | 18.3500 | 18.5300 | 17.7700 | 17.9000 | 17.9000 | 128,100 |
| Jun 12, 2024 | 17.9000 | 18.9400 | 17.6700 | 18.3100 | 18.3100 | 390,000 |
| Jun 11, 2024 | 17.3500 | 17.9800 | 17.1700 | 17.8100 | 17.8100 | 239,500 |
| Jun 10, 2024 | 17.3500 | 18.0000 | 16.5400 | 17.6000 | 17.6000 | 202,500 |
| Jun 7, 2024 | 17.6500 | 18.0000 | 16.7800 | 17.0500 | 17.0500 | 325,200 |
| Jun 6, 2024 | 16.6300 | 17.7300 | 16.5000 | 17.5100 | 17.5100 | 640,000 |
| Jun 5, 2024 | 17.7100 | 17.7800 | 15.8100 | 16.3400 | 16.3400 | 225,600 |
| Jun 4, 2024 | 17.8800 | 18.5050 | 17.0750 | 17.1600 | 17.1600 | 273,300 |
| Jun 3, 2024 | 18.6100 | 18.8500 | 17.2400 | 17.9500 | 17.9500 | 207,300 |
| May 31, 2024 | 18.1700 | 18.3900 | 17.2000 | 18.2700 | 18.2700 | 213,000 |
| May 30, 2024 | 18.6300 | 18.8800 | 17.8700 | 17.9800 | 17.9800 | 160,200 |
| May 29, 2024 | 18.9500 | 19.0900 | 17.9400 | 18.4700 | 18.4700 | 138,000 |
| May 28, 2024 | 18.9900 | 19.0000 | 18.7400 | 18.9600 | 18.9600 | 70,000 |
| May 24, 2024 | 18.7400 | 18.9800 | 18.6700 | 18.9600 | 18.9600 | 87,100 |
| May 23, 2024 | 19.2000 | 19.5200 | 18.7500 | 18.8800 | 18.8800 | 150,000 |
| May 22, 2024 | 18.9900 | 19.2000 | 18.9100 | 18.9800 | 18.9800 | 160,900 |
| May 21, 2024 | 18.8700 | 19.1600 | 18.8700 | 18.9900 | 18.9900 | 57,100 |
| May 20, 2024 | 18.8800 | 19.2100 | 18.8800 | 18.9400 | 18.9400 | 109,900 |
| May 17, 2024 | 19.1000 | 19.4500 | 18.8900 | 18.9000 | 18.9000 | 196,200 |
Related Tickers
PDFS PDF Solutions, Inc.
19.70
-3.86%
SSTI SoundThinking, Inc.
15.51
+4.51%
ASUR Asure Software, Inc.
9.93
-0.70%
BLIV BeLive Holdings
4.7800
-0.42%
CURR CURRENC Group Inc.
0.8593
-2.35%
OOMA Ooma, Inc.
13.81
+0.07%
BNZI Banzai International, Inc.
0.8728
-10.94%
IMMR Immersion Corporation
7.70
0.00%
BLBX Blackboxstocks Inc.
3.4600
-1.42%
LAW CS Disco, Inc.
4.1400
-0.48%