Advertisement
U.S. markets close in 4 hours 32 minutes

SolarWinds Corporation (SWI)

NYSE - Nasdaq Real Time Price. Currency in USD
12.00-0.36 (-2.91%)
As of 11:28AM EST. Market open.
Advertisement
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202412.3512.2411.9812.0012.0098,521
Feb 20, 202412.3512.4112.2712.3612.36353,200
Feb 16, 202412.9712.9912.5312.5412.54382,700
Feb 15, 202413.0813.1212.9613.0313.03418,700
Feb 14, 202412.8212.9112.7112.8912.89486,100
Feb 13, 202412.8012.8812.5712.6712.67626,800
Feb 12, 202412.8713.3512.8413.1813.18809,200
Feb 09, 202413.3613.3812.9313.0913.09586,200
Feb 08, 202413.3713.4312.8113.2713.27783,200
Feb 07, 202412.3912.4712.1812.4312.43484,400
Feb 06, 202412.1112.4212.1112.3912.39404,000
Feb 05, 202412.0012.1311.9012.1112.11299,500
Feb 02, 202412.0212.1711.9612.1012.10353,600
Feb 01, 202411.8112.1711.8112.1412.14351,100
Jan 31, 202412.1512.1811.8011.8211.82320,300
Jan 30, 202412.4012.4712.1212.1912.19642,200
Jan 29, 202412.1512.4712.1112.4512.45296,500
Jan 26, 202412.1312.2212.1112.1712.17254,900
Jan 25, 202412.2112.2912.0212.1212.12313,300
Jan 24, 202412.1512.2812.0112.0512.05356,600
Jan 23, 202412.2712.3112.0812.1412.14330,900
Jan 22, 202411.9912.3811.9912.1912.19300,800
Jan 19, 202411.8311.8711.6511.8711.87637,000
Jan 18, 202411.7311.7511.5911.7411.74268,800
Jan 17, 202411.5411.6511.4611.6111.61334,400
Jan 16, 202411.7211.7811.6111.7011.70250,600
Jan 12, 202411.9011.9811.8011.8511.85265,300
Jan 11, 202411.7511.8511.6211.8511.85289,600
Jan 10, 202411.4811.7911.4511.7911.79368,300
Jan 09, 202411.6211.6311.4711.4711.47310,000
Jan 08, 202411.5811.8511.5311.7411.74385,700
Jan 05, 202411.5211.7711.4811.5411.54345,900
Jan 04, 202411.7311.8311.5411.5611.56529,800
Jan 03, 202412.0312.1011.7611.8111.81499,700
Jan 02, 202412.2512.4411.9712.1212.12877,800
Dec 29, 202312.4812.5312.3212.4912.49539,900
Dec 28, 202312.2512.5512.2512.4812.48500,000
Dec 27, 202312.2712.3212.1712.2912.29539,200
Dec 26, 202312.1412.3312.0812.2312.23418,500
Dec 22, 202312.0212.2712.0112.1512.15500,300
Dec 21, 202311.6812.0011.5812.0012.00671,000
Dec 20, 202311.6611.7611.5611.5711.57345,600
Dec 19, 202311.7011.7811.5311.6811.68468,200
Dec 18, 202311.6211.6911.5011.6211.62419,900
Dec 15, 202311.7011.7011.5011.5811.58715,000
Dec 14, 202311.8011.8011.5311.6211.62481,800
Dec 13, 202311.6111.7211.4211.6911.69490,600
Dec 12, 202311.6811.6811.5211.5511.55420,500
Dec 11, 202311.5611.7411.4811.7111.71553,500
Dec 08, 202311.5611.7011.4611.6211.62389,900
Dec 07, 202311.8011.8011.5511.5911.59370,600
Dec 06, 202311.8512.0011.7311.7511.75485,600
Dec 05, 202311.8811.8811.7311.8311.83410,800
Dec 04, 202311.7612.0011.7011.9711.97500,300
Dec 01, 202311.5911.9011.5311.8511.85656,500
Nov 30, 202311.5111.6211.3911.5911.59961,600
Nov 29, 202311.4211.6111.4211.5011.50587,200
Nov 28, 202311.5111.5511.3111.3111.31457,200
Nov 27, 202311.4211.5511.3411.5411.54409,000
Nov 24, 202311.5211.5411.3911.4211.42218,700
Nov 22, 202311.5611.6211.4711.5211.52359,400
Nov 21, 202311.4211.6011.3811.5111.51450,000
Nov 20, 202311.6111.6711.4911.5911.59529,000
Nov 17, 202311.4911.6011.3911.6011.60554,300
Nov 16, 202311.4611.4811.2911.4411.44455,200
Nov 15, 202311.6511.7111.4511.4711.47405,300
Nov 14, 202311.5911.7311.4311.6611.66641,700
Nov 13, 202311.2611.3511.1711.3011.30432,800
Nov 10, 202311.1511.4310.9911.3911.39612,400
Nov 09, 202311.2311.2411.0311.1411.14494,800
Nov 08, 202311.3011.3110.9811.2911.29613,700
Nov 07, 202310.8211.4010.7811.3011.301,318,100
Nov 06, 202310.4610.8510.4610.7910.79818,100
Nov 03, 202310.5010.7610.4010.5010.50862,500
Nov 02, 202310.1510.449.4110.3210.321,624,800
Nov 01, 20239.169.459.139.429.42774,500
Oct 31, 20239.079.318.989.219.21590,400
Oct 30, 20239.499.519.149.319.31471,100
Oct 27, 20239.519.679.239.469.461,044,000
Oct 26, 20238.969.038.838.898.89409,900
Oct 25, 20239.079.088.908.938.93401,900
Oct 24, 20239.149.269.039.169.16382,900
Oct 23, 20238.949.268.929.119.11410,300
Oct 20, 20239.149.148.899.019.011,001,500
Oct 19, 20239.309.389.129.129.12346,000
Oct 18, 20239.349.389.239.269.26353,100
Oct 17, 20239.109.529.069.419.41714,500
Oct 16, 20239.189.329.049.199.19345,900
Oct 13, 20239.409.439.059.129.12541,600
Oct 12, 20239.699.709.329.369.36457,000
Oct 11, 20239.629.749.529.659.65385,200
Oct 10, 20239.399.639.399.579.57707,200
Oct 09, 20239.449.499.279.419.41424,200
Oct 06, 20239.359.569.349.479.471,742,300
Oct 05, 20239.399.489.359.449.44465,800
Oct 04, 20239.419.509.359.449.44430,700
Oct 03, 20239.369.459.239.419.41478,100
Oct 02, 20239.469.579.369.449.44579,000
Sep 29, 20239.549.559.409.449.44546,500
Sep 28, 20239.429.589.329.449.44597,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...