Get the Stockscreener App
18.31
21.82%
3.28
After Hours:
18.31
Solarwinds Corp Stock (SWI) Price History
The historical daily chart and data for Solarwinds Corp stock (SWI), adjusted for splits and dividends, show that the latest closing stock price as of February 07, 2025, is $18.31.
- Solarwinds Corp all-time high stock price is $25.68, occurred on December 09, 2020.
- The lowest Solarwinds Corp stock price recorded was $7.51 on September 26, 2022. Since then, Solarwinds Corp's stock price has risen over 143.81% to $18.31 now.
- The 52-week high stock price for SWI is $15.31, representing a -16.38% increase from the current share price, occurred on February 05, 2025.
- The 52-week low stock price for SWI is $10.14, indicating a -44.64% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Solarwinds Corp (SWI) stock in the beginning of 2024 was $14.41. The stock closed the year at $9.36, a loss of over -35.05% for the year.
The table below shows more information about SWI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $18.55 | $18.26 | $0.29 | 10,039,601.0 | +21.82% |
| Feb 06, 2025 | $15.21 | $14.99 | $0.22 | 271,076.0 | -0.99% |
| Feb 05, 2025 | $15.31 | $14.94 | $0.37 | 308,514.0 | +1.27% |
| Feb 04, 2025 | $15.09 | $14.92 | $0.17 | 281,749.0 | +0.13% |
| Feb 03, 2025 | $15.11 | $14.50 | $0.61 | 427,263.0 | +0.60% |
| Jan 31, 2025 | $15.06 | $14.80 | $0.255 | 424,266.0 | -0.67% |
| Jan 30, 2025 | $15.14 | $14.89 | $0.25 | 239,836.0 | +0.00% |
| Jan 29, 2025 | $15.07 | $14.71 | $0.365 | 334,925.0 | +0.13% |
| Jan 28, 2025 | $15.12 | $14.49 | $0.63 | 381,664.0 | +3.03% |
| Jan 27, 2025 | $14.95 | $14.30 | $0.65 | 388,507.0 | +0.14% |
| Jan 24, 2025 | $14.70 | $14.41 | $0.29 | 288,174.0 | -1.02% |
| Jan 23, 2025 | $14.66 | $14.46 | $0.20 | 261,468.0 | +0.21% |
| Jan 22, 2025 | $14.62 | $14.29 | $0.335 | 328,565.0 | +1.88% |
| Jan 21, 2025 | $14.41 | $14.22 | $0.19 | 354,471.0 | +2.14% |
| Jan 17, 2025 | $14.27 | $14.00 | $0.27 | 247,215.0 | +0.00% |
| Jan 16, 2025 | $14.14 | $13.92 | $0.22 | 284,250.0 | +0.43% |
| Jan 15, 2025 | $14.20 | $13.87 | $0.33 | 269,264.0 | +1.01% |
| Jan 14, 2025 | $13.87 | $13.61 | $0.26 | 290,263.0 | +2.37% |
| Jan 13, 2025 | $13.84 | $13.53 | $0.31 | 333,820.0 | -1.89% |
| Jan 10, 2025 | $13.90 | $13.67 | $0.23 | 361,773.0 | -1.92% |
| Jan 08, 2025 | $14.10 | $13.87 | $0.235 | 711,966.0 | +0.00% |
Solarwinds Corp Stock (SWI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Solarwinds Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SWI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Solarwinds Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Solarwinds Corp Stock (SWI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $18.55 | $14.50 | $4.05 | 21,367,804.0 | +23.05% |
| Jan, 2025 | $15.14 | $13.53 | $1.61 | 7,211,248.0 | +4.42% |
Solarwinds Corp Stock (SWI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.94 | $13.26 | $1.68 | 12,338,780.0 | +6.44% |
| Nov, 2024 | $14.03 | $12.72 | $1.30 | 12,809,670.0 | +2.06% |
| Oct, 2024 | $13.45 | $12.30 | $1.15 | 8,935,195.0 | +0.23% |
| Sep, 2024 | $13.06 | $11.99 | $1.07 | 7,767,933.0 | +2.03% |
| Aug, 2024 | $13.03 | $10.14 | $2.89 | 29,298,832.0 | +7.21% |
| Jul, 2024 | $12.26 | $11.36 | $0.905 | 8,901,159.0 | -1.00% |
| Jun, 2024 | $12.10 | $11.31 | $0.79 | 10,183,403.0 | +4.06% |
| May, 2024 | $12.54 | $11.01 | $1.53 | 9,658,971.0 | +5.08% |
| Apr, 2024 | $12.99 | $10.47 | $2.52 | 10,192,958.0 | -12.68% |
| Mar, 2024 | $12.82 | $11.84 | $0.98 | 7,914,899.0 | +5.70% |
| Feb, 2024 | $13.43 | $11.65 | $1.78 | 10,267,480.0 | +1.02% |
| Jan, 2024 | $12.47 | $11.45 | $1.02 | 8,165,117.0 | -5.36% |
Solarwinds Corp Stock (SWI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.54 | $11.41 | $1.13 | 9,856,398.0 | +7.77% |
| Nov, 2023 | $11.72 | $9.13 | $2.59 | 13,579,769.0 | +25.84% |
| Oct, 2023 | $9.74 | $8.83 | $0.91 | 12,735,201.0 | -2.44% |
| Sep, 2023 | $10.94 | $9.31 | $1.62 | 6,933,016.0 | -11.36% |
| Aug, 2023 | $12.22 | $10.14 | $2.08 | 9,603,740.0 | +1.04% |
| Jul, 2023 | $10.92 | $9.99 | $0.93 | 5,401,556.0 | +2.73% |
| Jun, 2023 | $10.50 | $9.12 | $1.38 | 9,062,224.0 | +10.32% |
| May, 2023 | $9.49 | $8.49 | $1.00 | 10,329,465.0 | +7.89% |
| Apr, 2023 | $8.91 | $8.06 | $0.845 | 6,862,027.0 | +0.23% |
| Mar, 2023 | $9.39 | $8.27 | $1.12 | 9,381,437.0 | +0.94% |
| Feb, 2023 | $10.93 | $8.33 | $2.60 | 9,003,891.0 | -16.14% |
| Jan, 2023 | $10.28 | $8.83 | $1.45 | 7,364,346.0 | +8.55% |
0.64%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):