SolarWinds Corporation Common Stock (SWI)
18.26
-0.05 (-0.27%)
SolarWinds Corp is a software company that specializes in providing IT management solutions designed to optimize network performance and increase the efficiency of IT operations
The company's products and services cater to a wide range of needs, including network monitoring, systems management, database management, and application performance management. By offering a suite of tools that help organizations manage their IT resources effectively, SolarWinds aims to empower IT professionals to enhance productivity, resolve issues swiftly, and facilitate seamless operations in complex technological environments.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/10/2025 | 18.33 | 18.38 | 18.28 | 18.31 | 2,361,541 | 18.31 |
| 2/07/2025 | 18.27 | 18.55 | 18.26 | 18.31 | 10,073,671 | 18.31 |
| 2/06/2025 | 15.21 | 15.21 | 14.99 | 15.03 | 299,330 | 15.03 |
| 2/05/2025 | 15.05 | 15.31 | 14.94 | 15.18 | 319,359 | 15.18 |
| 2/04/2025 | 15.00 | 15.09 | 14.92 | 14.99 | 330,411 | 14.99 |
| 2/03/2025 | 14.58 | 15.11 | 14.50 | 14.97 | 455,437 | 14.97 |
| 1/31/2025 | 15.01 | 15.06 | 14.80 | 14.88 | 472,129 | 14.88 |
| 1/30/2025 | 15.07 | 15.14 | 14.89 | 14.98 | 243,361 | 14.98 |
| 1/29/2025 | 14.85 | 15.07 | 14.71 | 14.98 | 380,811 | 14.98 |
| 1/28/2025 | 14.49 | 15.12 | 14.49 | 14.96 | 402,038 | 14.96 |
| 1/27/2025 | 14.32 | 14.95 | 14.30 | 14.52 | 405,558 | 14.52 |
| 1/24/2025 | 14.63 | 14.70 | 14.41 | 14.50 | 327,200 | 14.50 |
| 1/23/2025 | 14.52 | 14.66 | 14.46 | 14.65 | 279,503 | 14.65 |
| 1/22/2025 | 14.36 | 14.63 | 14.29 | 14.62 | 398,435 | 14.62 |
| 1/21/2025 | 14.24 | 14.41 | 14.22 | 14.35 | 397,056 | 14.35 |
| 1/17/2025 | 14.19 | 14.27 | 14.00 | 14.05 | 266,954 | 14.05 |
| 1/16/2025 | 13.99 | 14.14 | 13.92 | 14.05 | 300,148 | 14.05 |
| 1/15/2025 | 14.10 | 14.20 | 13.87 | 13.99 | 277,575 | 13.99 |
| 1/14/2025 | 13.62 | 13.87 | 13.61 | 13.85 | 310,749 | 13.85 |
| 1/13/2025 | 13.61 | 13.84 | 13.53 | 13.53 | 345,488 | 13.53 |
| 1/10/2025 | 13.90 | 13.90 | 13.67 | 13.79 | 391,720 | 13.79 |
| 1/08/2025 | 13.98 | 14.10 | 13.87 | 14.06 | 717,832 | 14.06 |
| 1/07/2025 | 14.13 | 14.21 | 13.91 | 14.06 | 1,063,410 | 14.06 |
| 1/06/2025 | 14.11 | 14.28 | 14.08 | 14.18 | 412,695 | 14.18 |
| 1/03/2025 | 14.29 | 14.29 | 14.00 | 14.15 | 304,111 | 14.15 |
| 1/02/2025 | 14.25 | 14.47 | 14.12 | 14.22 | 276,722 | 14.22 |
| 12/31/2024 | 14.21 | 0.00 | 14.25 | 14.25 | 0 | 14.25 |
| 12/30/2024 | 14.23 | 14.29 | 14.00 | 14.21 | 299,860 | 14.21 |
| 12/27/2024 | 14.37 | 14.43 | 14.15 | 14.29 | 311,809 | 14.29 |
| 12/26/2024 | 14.30 | 14.46 | 14.26 | 14.45 | 392,819 | 14.45 |
| 12/24/2024 | 14.34 | 14.49 | 14.20 | 14.44 | 189,204 | 14.44 |
| 12/23/2024 | 14.39 | 14.45 | 14.24 | 14.30 | 481,417 | 14.30 |
| 12/20/2024 | 14.11 | 14.69 | 14.11 | 14.45 | 1,546,469 | 14.45 |
| 12/19/2024 | 14.61 | 14.61 | 13.95 | 14.28 | 644,200 | 14.28 |
| 12/18/2024 | 14.46 | 14.54 | 13.76 | 13.89 | 784,160 | 13.89 |
| 12/17/2024 | 14.70 | 14.79 | 14.36 | 14.37 | 691,129 | 14.37 |
| 12/16/2024 | 14.73 | 14.94 | 14.66 | 14.79 | 627,697 | 14.79 |
| 12/13/2024 | 14.81 | 14.86 | 14.57 | 14.72 | 623,172 | 14.72 |
| 12/12/2024 | 14.64 | 14.93 | 14.60 | 14.84 | 484,594 | 14.84 |
| 12/11/2024 | 14.47 | 14.81 | 14.26 | 14.73 | 665,073 | 14.73 |
| 12/10/2024 | 14.23 | 14.68 | 14.21 | 14.41 | 1,011,058 | 14.41 |
| 12/09/2024 | 14.49 | 14.67 | 14.28 | 14.36 | 500,966 | 14.36 |
| 12/06/2024 | 14.59 | 14.66 | 14.31 | 14.51 | 1,255,788 | 14.51 |
| 12/05/2024 | 14.51 | 14.71 | 14.40 | 14.60 | 665,214 | 14.60 |
| 12/04/2024 | 13.83 | 14.53 | 13.66 | 14.50 | 1,172,047 | 14.50 |
| 12/03/2024 | 13.49 | 13.71 | 13.49 | 13.69 | 329,029 | 13.69 |
| 12/02/2024 | 13.34 | 13.61 | 13.26 | 13.57 | 467,468 | 13.57 |
| 11/29/2024 | 13.22 | 13.39 | 13.21 | 13.35 | 181,547 | 13.35 |
| 11/27/2024 | 13.31 | 13.35 | 13.13 | 13.14 | 640,523 | 13.14 |
| 11/26/2024 | 13.20 | 13.38 | 13.04 | 13.32 | 310,532 | 13.32 |
| 11/25/2024 | 13.36 | 13.46 | 13.29 | 13.29 | 488,878 | 13.29 |
| 11/22/2024 | 13.11 | 13.29 | 13.10 | 13.26 | 382,604 | 13.26 |
| 11/21/2024 | 13.02 | 13.22 | 13.01 | 13.05 | 425,826 | 13.05 |
| 11/20/2024 | 12.88 | 13.00 | 12.72 | 12.98 | 664,006 | 12.98 |
| 11/19/2024 | 12.83 | 13.07 | 12.82 | 13.04 | 355,428 | 13.04 |
| 11/18/2024 | 13.19 | 13.26 | 12.93 | 12.94 | 321,508 | 12.94 |
| 11/15/2024 | 13.48 | 13.48 | 13.13 | 13.18 | 328,388 | 13.18 |
| 11/14/2024 | 13.68 | 13.80 | 13.41 | 13.44 | 394,199 | 13.44 |
| 11/13/2024 | 13.58 | 13.97 | 13.51 | 13.65 | 624,977 | 13.65 |
| 11/12/2024 | 13.41 | 13.53 | 13.00 | 13.48 | 1,636,166 | 13.48 |
| 11/11/2024 | 13.46 | 13.58 | 13.35 | 13.47 | 478,386 | 13.47 |