SolarWinds Corporation (SWI)
18.42
-0.01 (-0.05%)
At close: Apr 03, 2025, 3:59 PM
18.31
-0.60%
After-hours: Apr 03, 2025, 08:00 PM EDT
SolarWinds Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 18.44 | 18.46 | 18.43 | 18.43 | -0.01 | -0.05% | 1,546,513 |
| Apr 1, 2025 | 18.43 | 18.45 | 18.43 | 18.44 | 0.01 | 0.05% | 668,200 |
| Mar 31, 2025 | 18.43 | 18.44 | 18.42 | 18.43 | 0.00 | 0.00% | 1,822,808 |
| Mar 28, 2025 | 18.45 | 18.46 | 18.43 | 18.43 | -0.03 | -0.16% | 1,893,416 |
| Mar 27, 2025 | 18.40 | 18.46 | 18.40 | 18.46 | 0.07 | 0.38% | 1,857,930 |
| Mar 26, 2025 | 18.40 | 18.41 | 18.39 | 18.39 | -0.01 | -0.05% | 1,804,222 |
| Mar 25, 2025 | 18.40 | 18.41 | 18.40 | 18.40 | 0.00 | 0.00% | 971,500 |
| Mar 24, 2025 | 18.42 | 18.42 | 18.39 | 18.40 | 0.00 | 0.00% | 1,453,925 |
| Mar 21, 2025 | 18.40 | 18.42 | 18.39 | 18.40 | 0.02 | 0.11% | 1,800,700 |
| Mar 20, 2025 | 18.40 | 18.44 | 18.38 | 18.38 | -0.02 | -0.11% | 844,900 |
| Mar 19, 2025 | 18.40 | 18.41 | 18.39 | 18.40 | 0.00 | 0.00% | 1,039,900 |
| Mar 18, 2025 | 18.34 | 18.43 | 18.33 | 18.40 | 0.08 | 0.44% | 1,499,115 |
| Mar 17, 2025 | 18.32 | 18.37 | 18.32 | 18.32 | -0.02 | -0.11% | 1,238,800 |
| Mar 14, 2025 | 18.31 | 18.38 | 18.31 | 18.34 | 0.04 | 0.22% | 1,758,943 |
| Mar 13, 2025 | 18.30 | 18.36 | 18.29 | 18.30 | 0.01 | 0.05% | 1,648,332 |
| Mar 12, 2025 | 18.33 | 18.35 | 18.28 | 18.29 | -0.01 | -0.05% | 2,085,400 |
| Mar 11, 2025 | 18.31 | 18.34 | 18.30 | 18.30 | -0.02 | -0.11% | 1,998,102 |
| Mar 10, 2025 | 18.30 | 18.34 | 18.30 | 18.32 | 0.01 | 0.05% | 1,681,143 |
| Mar 7, 2025 | 18.31 | 18.35 | 18.28 | 18.31 | 0.02 | 0.11% | 1,195,021 |
| Mar 6, 2025 | 18.34 | 18.36 | 18.29 | 18.29 | -0.05 | -0.27% | 904,200 |
| Mar 5, 2025 | 18.31 | 18.37 | 18.31 | 18.34 | 0.02 | 0.11% | 1,286,336 |
| Mar 4, 2025 | 18.32 | 18.37 | 18.26 | 18.32 | -0.02 | -0.11% | 1,123,366 |
| Mar 3, 2025 | 18.31 | 18.39 | 18.30 | 18.34 | 0.03 | 0.16% | 1,213,615 |
| Feb 28, 2025 | 18.28 | 18.31 | 18.23 | 18.31 | 0.03 | 0.16% | 1,731,112 |
| Feb 27, 2025 | 18.31 | 18.33 | 18.27 | 18.28 | -0.04 | -0.22% | 1,720,309 |
| Feb 26, 2025 | 18.30 | 18.33 | 18.26 | 18.32 | 0.07 | 0.38% | 1,109,503 |
| Feb 25, 2025 | 18.30 | 18.31 | 18.25 | 18.25 | -0.03 | -0.16% | 1,488,210 |
| Feb 24, 2025 | 18.30 | 18.33 | 18.28 | 18.28 | -0.04 | -0.22% | 1,066,815 |
| Feb 21, 2025 | 18.30 | 18.34 | 18.30 | 18.32 | 0.01 | 0.05% | 1,958,016 |
| Feb 20, 2025 | 18.30 | 18.33 | 18.27 | 18.31 | 0.00 | 0.00% | 2,839,966 |
| Feb 19, 2025 | 18.32 | 18.35 | 18.31 | 18.31 | -0.01 | -0.05% | 934,300 |
| Feb 18, 2025 | 18.31 | 18.36 | 18.31 | 18.32 | 0.02 | 0.11% | 993,900 |
| Feb 14, 2025 | 18.34 | 18.35 | 18.30 | 18.30 | -0.05 | -0.27% | 842,019 |
| Feb 13, 2025 | 18.35 | 18.35 | 18.28 | 18.35 | 0.04 | 0.22% | 1,626,339 |
| Feb 12, 2025 | 18.18 | 18.37 | 18.16 | 18.31 | 0.08 | 0.44% | 1,221,324 |
| Feb 11, 2025 | 18.31 | 18.36 | 18.20 | 18.23 | -0.08 | -0.44% | 2,477,700 |
| Feb 10, 2025 | 18.33 | 18.38 | 18.28 | 18.31 | 0.00 | 0.00% | 2,362,301 |
| Feb 7, 2025 | 18.27 | 18.55 | 18.26 | 18.31 | 3.28 | 21.82% | 10,073,662 |
| Feb 6, 2025 | 15.21 | 15.21 | 14.99 | 15.03 | -0.15 | -0.99% | 299,330 |
| Feb 5, 2025 | 15.05 | 15.31 | 14.94 | 15.18 | 0.19 | 1.27% | 319,400 |
| Feb 4, 2025 | 15.00 | 15.09 | 14.92 | 14.99 | 0.02 | 0.13% | 330,411 |
| Feb 3, 2025 | 14.58 | 15.11 | 14.50 | 14.97 | 0.09 | 0.60% | 458,000 |
| Jan 31, 2025 | 15.01 | 15.06 | 14.81 | 14.88 | -0.10 | -0.67% | 472,129 |
| Jan 30, 2025 | 15.07 | 15.14 | 14.89 | 14.98 | 0.00 | 0.00% | 247,400 |
| Jan 29, 2025 | 14.85 | 15.07 | 14.71 | 14.98 | 0.02 | 0.13% | 380,811 |
| Jan 28, 2025 | 14.49 | 15.12 | 14.49 | 14.96 | 0.44 | 3.03% | 402,038 |
| Jan 27, 2025 | 14.32 | 14.95 | 14.30 | 14.52 | 0.02 | 0.14% | 405,600 |
| Jan 24, 2025 | 14.63 | 14.70 | 14.41 | 14.50 | -0.15 | -1.02% | 327,200 |
| Jan 23, 2025 | 14.52 | 14.66 | 14.46 | 14.65 | 0.03 | 0.21% | 279,533 |
| Jan 22, 2025 | 14.36 | 14.63 | 14.29 | 14.62 | 0.27 | 1.88% | 398,500 |