Skip to main content
SolarWinds Corporation (SWI)
Apr 16, 2025 - SWI was delisted (reason: acquired by Turn/River)
18.49
0.00 (0.00%)
Inactive · Last trade price on Apr 15, 2025

SolarWinds Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202518.4918.5018.4918.4918.49-4,336,574
Apr 14, 202518.4918.5018.4818.4918.490.05%1,497,246
Apr 11, 202518.5018.5018.4718.4818.48-0.05%2,698,427
Apr 10, 202518.4918.5018.4818.4918.49-2,571,207
Apr 9, 202518.4718.5118.4618.4918.490.65%5,110,052
Apr 8, 202518.3618.4218.3618.3718.370.49%3,216,700
Apr 7, 202518.2518.4718.0218.2818.28-0.49%6,697,358
Apr 4, 202518.4018.4218.3018.3718.37-0.22%4,145,325
Apr 3, 202518.4218.4518.3918.4118.41-0.11%3,881,549
Apr 2, 202518.4418.4618.4318.4318.43-0.05%1,546,613
Apr 1, 202518.4318.4518.4318.4418.440.05%668,169
Mar 31, 202518.4318.4418.4218.4318.43-1,822,808
Mar 28, 202518.4518.4618.4318.4318.43-0.16%1,893,416
Mar 27, 202518.4018.4618.4018.4618.460.38%1,857,930
Mar 26, 202518.4018.4118.3918.3918.39-0.05%1,804,222
Mar 25, 202518.4018.4118.4018.4018.40-971,470
Mar 24, 202518.4218.4218.3918.4018.40-1,453,925
Mar 21, 202518.4018.4218.3918.4018.400.11%1,800,676
Mar 20, 202518.4018.4418.3818.3818.38-0.11%844,859
Mar 19, 202518.4018.4118.3918.4018.40-1,039,874
Mar 18, 202518.3418.4318.3318.4018.400.44%1,499,115
Mar 17, 202518.3218.3718.3218.3218.32-0.11%1,238,786
Mar 14, 202518.3118.3818.3118.3418.340.22%1,758,943
Mar 13, 202518.3018.3618.2918.3018.300.05%1,648,332
Mar 12, 202518.3318.3518.2818.2918.29-0.05%2,085,359
Mar 11, 202518.3118.3418.3018.3018.30-0.11%1,998,102
Mar 10, 202518.3018.3418.3018.3218.320.05%1,681,143
Mar 7, 202518.3118.3518.2818.3118.310.11%1,195,021
Mar 6, 202518.3418.3618.2918.2918.29-0.27%904,197
Mar 5, 202518.3118.3718.3118.3418.340.11%1,286,336
Mar 4, 202518.3218.3718.2618.3218.32-0.11%1,123,366
Mar 3, 202518.3118.3918.3018.3418.340.16%1,213,615
Feb 28, 202518.2818.3118.2318.3118.310.16%1,731,112
Feb 27, 202518.3118.3318.2718.2818.28-0.22%1,720,309
Feb 26, 202518.3018.3318.2618.3218.320.38%1,109,503
Feb 25, 202518.3018.3118.2518.2518.25-0.16%1,488,210
Feb 24, 202518.3018.3318.2818.2818.28-0.22%1,066,815
Feb 21, 202518.3018.3418.3018.3218.320.05%1,958,016
Feb 20, 202518.3018.3318.2718.3118.31-2,839,966
Feb 19, 202518.3218.3518.3118.3118.31-0.05%934,281
Feb 18, 202518.3118.3618.3118.3218.320.11%993,892
Feb 14, 202518.3418.3518.3018.3018.30-0.27%842,019
Feb 13, 202518.3518.3518.2818.3518.350.22%1,626,339
Feb 12, 202518.1818.3718.1618.3118.310.44%1,221,324
Feb 11, 202518.3118.3618.2018.2318.23-0.44%2,477,668
Feb 10, 202518.3318.3818.2818.3118.31-2,362,301
Feb 7, 202518.2718.5518.2618.3118.3121.82%10,073,662
Feb 6, 202515.2115.2114.9915.0315.03-0.99%299,330
Feb 5, 202515.0515.3114.9415.1815.181.27%319,360
Feb 4, 202515.0015.0914.9214.9914.990.13%330,411
Feb 3, 202514.5815.1114.5014.9714.970.60%457,978
Jan 31, 202515.0115.0614.8114.8814.88-0.67%472,129
Jan 30, 202515.0715.1414.8914.9814.98-247,361
Jan 29, 202514.8515.0714.7114.9814.980.13%380,811
Jan 28, 202514.4915.1214.4914.9614.963.03%402,038
Jan 27, 202514.3214.9514.3014.5214.520.14%405,598
Jan 24, 202514.6314.7014.4114.5014.50-1.02%327,200
Jan 23, 202514.5214.6614.4614.6514.650.21%279,533
Jan 22, 202514.3614.6314.2914.6214.621.88%398,461
Jan 21, 202514.2414.4114.2214.3514.352.14%397,058
Jan 17, 202514.1914.2714.0014.0514.05-266,954
Jan 16, 202513.9914.1413.9214.0514.050.43%300,148
Jan 15, 202514.1014.2013.8713.9913.991.01%277,575
Jan 14, 202513.6213.8713.6113.8513.852.37%310,763
Jan 13, 202513.6113.8413.5313.5313.53-1.89%345,488
Jan 10, 202513.9013.9013.6713.7913.79-1.92%391,720
Jan 8, 202513.9814.1013.8714.0614.06-717,832
Jan 7, 202514.1314.2113.9114.0614.06-0.85%1,063,410
Jan 6, 202514.1114.2814.0814.1814.180.21%412,695
Jan 3, 202514.2914.2914.0014.1514.15-0.49%304,111
Jan 2, 202514.2514.4714.1214.2214.22-0.21%276,722
Dec 31, 202414.2314.3814.2314.2514.250.28%339,996
Dec 30, 202414.2314.2914.0014.2114.21-0.56%299,863
Dec 27, 202414.3714.4314.1514.2914.29-1.11%311,809
Dec 26, 202414.3014.4714.2614.4514.450.07%392,823
Dec 24, 202414.3414.4914.2014.4414.440.98%189,204
Dec 23, 202414.3914.4514.2414.3014.30-1.04%481,421
Dec 20, 202414.1114.6914.1114.4514.451.19%1,546,469
Dec 19, 202414.6114.6113.9514.2814.282.81%935,348
Dec 18, 202414.4614.5413.7613.8913.89-3.34%784,171
Dec 17, 202414.7014.7914.3614.3714.37-2.84%691,129
Dec 16, 202414.7314.9414.6614.7914.790.48%627,697
Dec 13, 202414.8114.8614.5714.7214.72-0.81%623,172
Dec 12, 202414.6414.9314.6014.8414.840.75%484,594
Dec 11, 202414.4714.8114.2614.7314.732.22%665,973
Dec 10, 202414.2314.6814.2114.4114.410.35%1,011,079
Dec 9, 202414.4914.6714.2814.3614.36-1.03%500,967
Dec 6, 202414.5914.6614.3214.5114.51-0.62%1,255,788
Dec 5, 202414.5114.7114.4014.6014.600.69%665,214
Dec 4, 202413.8314.5313.6614.5014.505.92%1,172,057
Dec 3, 202413.4913.7213.4913.6913.690.88%329,029
Dec 2, 202413.3413.6113.2613.5713.571.65%467,468
Nov 29, 202413.2213.3913.2113.3513.351.60%181,547
Nov 27, 202413.3113.3513.1313.1413.14-1.35%640,523
Nov 26, 202413.2013.3813.0413.3213.320.23%310,532
Nov 25, 202413.3613.4713.2913.2913.290.23%488,881
Nov 22, 202413.1113.2913.1013.2613.261.61%382,604
Nov 21, 202413.0213.2213.0113.0513.050.54%425,826
Nov 20, 202412.8813.0012.7212.9812.98-0.46%664,011
Nov 19, 202412.8313.0812.8213.0413.040.77%355,428