U.S. markets closed

SolarWinds Corporation (SWI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.73+0.54 (+3.34%)
At close: 4:00PM EST

16.10 -0.63 (-3.77%)
After hours: 7:56PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202116.4916.8516.3116.7316.731,398,785
Feb 26, 202115.5316.3515.5016.1916.192,274,200
Feb 25, 202116.6416.8015.3715.6015.603,480,600
Feb 24, 202115.5715.8915.3715.7215.721,209,200
Feb 23, 202115.7015.7115.0415.5315.531,299,600
Feb 22, 202115.8516.0415.4615.9915.991,524,400
Feb 19, 202116.0016.2015.8315.8515.851,495,400
Feb 18, 202116.3816.4915.9515.9815.981,193,000
Feb 17, 202116.6816.7216.2616.5416.54879,900
Feb 16, 202117.0517.2516.6316.7316.731,071,700
Feb 12, 202117.1017.2816.8817.0417.04676,800
Feb 11, 202117.1617.5516.8717.1917.191,430,700
Feb 10, 202117.1017.2916.8317.1617.161,196,200
Feb 09, 202117.0517.1616.8617.0517.05634,600
Feb 08, 202117.1017.4316.8717.0017.001,023,800
Feb 05, 202116.8217.0616.6217.0417.041,086,100
Feb 04, 202116.3617.0516.3516.8116.811,379,100
Feb 03, 202116.3016.5515.9516.3316.331,551,500
Feb 02, 202116.7816.9015.8716.2916.292,438,800
Feb 01, 202116.8616.8616.2816.6116.611,835,100
Jan 29, 202116.8817.3816.6116.8116.812,075,800
Jan 28, 202117.5317.6016.4916.7716.772,112,800
Jan 27, 202116.7218.1416.6017.6317.634,595,000
Jan 26, 202116.1416.8915.8516.8616.861,975,400
Jan 25, 202115.8916.3315.5116.0316.031,588,900
Jan 22, 202115.7516.0015.6015.9315.931,622,400
Jan 21, 202115.7416.0515.5315.9415.941,163,500
Jan 20, 202116.0416.0815.6415.6615.661,346,300
Jan 19, 202116.1616.4915.6815.8515.852,264,400
Jan 15, 202115.4216.2615.2716.0116.015,072,600
Jan 14, 202115.2415.3914.9415.2215.222,915,700
Jan 13, 202114.8914.9514.5414.6414.642,009,000
Jan 12, 202115.1715.2314.7814.9014.901,807,200
Jan 11, 202115.0315.2314.6815.0015.002,846,600
Jan 08, 202114.8115.8114.6815.3515.356,685,400
Jan 07, 202114.5314.8714.4614.6814.682,196,500
Jan 06, 202114.2814.6614.0314.4714.473,273,200
Jan 05, 202114.5514.6514.2914.4314.433,355,900
Jan 04, 202114.9915.0014.4514.5314.533,281,500
Dec 31, 202014.9415.0214.6414.9514.951,786,100
Dec 30, 202015.0515.1914.7914.9714.971,929,800
Dec 29, 202014.9315.3014.7615.0015.002,721,800
Dec 28, 202015.9015.9014.7314.8214.823,712,900
Dec 24, 202016.0016.0615.5515.7515.751,507,900
Dec 23, 202015.9716.1615.2116.0116.014,951,100
Dec 22, 202017.3517.5015.6115.8915.898,144,200
Dec 21, 202015.1016.9414.9816.1216.1214,648,900
Dec 18, 202017.6017.8013.9814.1814.1812,373,100
Dec 17, 202018.1518.2817.4917.6017.602,579,700
Dec 16, 202018.0018.6917.4718.0318.033,367,800
Dec 15, 202019.1119.1417.9318.0618.063,917,800
Dec 14, 202021.0021.0019.2019.6219.624,176,700
Dec 11, 202023.3223.7323.3023.5523.55306,300
Dec 10, 202023.0623.5923.0423.4823.48313,700
Dec 09, 202023.8024.3423.0023.2823.28420,000
Dec 08, 202023.3223.7123.2323.7023.70272,300
Dec 07, 202023.3123.6623.3123.4223.42272,800
Dec 04, 202022.8323.3422.7023.2023.20253,400
Dec 03, 202022.7023.0322.6822.6922.69253,600
Dec 02, 202022.5922.7922.2222.6822.68341,800
Dec 01, 202023.0023.0822.5922.7522.75781,800
Nov 30, 202023.0123.4422.8122.8822.88905,000
Nov 27, 202022.5323.1022.4122.9322.93211,300
Nov 25, 202022.3022.5022.1222.4822.48257,700
Nov 24, 202022.5022.5322.2222.2522.25235,100
Nov 23, 202021.9822.4121.8822.2422.24394,800
Nov 20, 202021.8022.0921.6621.9821.98422,700
Nov 19, 202021.3821.8421.1821.6921.69453,500
Nov 18, 202021.6521.8821.4021.4321.43535,400
Nov 17, 202022.0322.3221.7621.8821.88681,900
Nov 16, 202022.2622.6121.9722.1522.15473,600
Nov 13, 202022.1422.4021.8922.2022.20387,600
Nov 12, 202022.5222.7021.9522.1322.13260,100
Nov 11, 202022.3122.6122.0322.4222.42544,200
Nov 10, 202021.9422.2921.2022.2022.20467,800
Nov 09, 202022.6622.8322.0622.0922.09609,000
Nov 06, 202022.7322.7322.3622.4022.40299,400
Nov 05, 202022.4522.8822.3322.7422.74418,900
Nov 04, 202021.5022.5621.4322.0622.06417,600
Nov 03, 202021.0021.4720.8321.2621.261,306,400
Nov 02, 202020.5221.0020.3120.8520.85584,500
Oct 30, 202019.9320.6219.4820.4320.431,077,800
Oct 29, 202021.2621.3020.8821.0021.00742,900
Oct 28, 202022.2022.3920.6521.1521.151,747,800
Oct 27, 202021.5522.1921.4721.6021.60767,500
Oct 26, 202021.8722.0821.1021.4421.44410,800
Oct 23, 202021.7821.8221.4121.7121.71222,000
Oct 22, 202021.7421.8721.1621.6521.65243,000
Oct 21, 202021.6621.8021.4321.7221.72224,900
Oct 20, 202021.5621.7921.4821.5821.58222,400
Oct 19, 202021.9022.1321.4221.5221.52198,200
Oct 16, 202021.7421.9121.5521.6621.66221,400
Oct 15, 202021.2221.7220.8121.6321.63242,800
Oct 14, 202022.2022.2721.4321.5221.52266,200
Oct 13, 202021.7622.3221.6022.1122.11305,100
Oct 12, 202021.7021.8421.3921.6421.64339,000
Oct 09, 202021.1921.6621.1921.5621.56327,300
Oct 08, 202020.9721.2220.9021.1221.12311,500
Oct 07, 202020.7921.0220.5920.9020.90310,400
Oct 06, 202020.2920.7620.2020.2420.24222,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...