Super Micro Computer, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	28.020	29.500	26.980	28.180	28.180	363,985
2026-02-03	25.770	25.970	24.660	24.850	24.850	64,691
2026-02-02	24.110	25.530	24.020	25.530	25.530	48,734
2026-01-30	24.650	25.520	24.570	25.280	25.280	71,615
2026-01-29	26.150	26.210	24.450	24.690	24.690	57,490
2026-01-28	26.610	26.960	26.360	26.430	26.430	27,392
2026-01-27	26.270	26.320	25.120	25.940	25.940	49,368
2026-01-26	26.690	26.690	25.980	26.310	26.310	54,439
2026-01-23	28.060	28.650	27.010	27.010	27.010	126,154
2026-01-22	28.030	28.500	27.860	27.940	27.940	107,639
2026-01-21	26.960	27.800	26.560	27.410	27.410	66,738
2026-01-20	27.040	27.090	25.830	26.980	26.980	69,984
2026-01-19	27.460	27.500	26.850	26.900	26.900	84,345
2026-01-16	25.720	27.670	25.590	27.030	27.030	99,784
2026-01-15	24.540	25.540	24.540	25.540	25.540	34,669
2026-01-14	24.530	24.550	23.830	24.540	24.540	72,416
2026-01-13	25.740	25.820	23.880	24.370	24.370	191,991
2026-01-12	25.560	26.130	25.440	25.950	25.950	75,197
2026-01-09	25.620	26.150	25.460	25.990	25.990	43,300
2026-01-08	25.560	25.740	25.090	25.170	25.170	61,928
2026-01-07	26.070	26.210	25.530	25.740	25.740	35,029
2026-01-06	26.010	26.230	25.370	25.490	25.490	53,190
2026-01-05	26.900	27.380	26.090	26.090	26.090	50,394
2026-01-02	25.330	26.640	25.250	26.640	26.640	50,656
2025-12-30	25.610	26.020	25.600	25.930	25.930	51,684
2025-12-29	25.770	26.410	25.380	26.070	26.070	55,744
2025-12-23	26.380	26.410	25.790	26.000	26.000	29,626
2025-12-22	27.040	27.210	26.470	26.490	26.490	43,275
2025-12-19	25.410	25.940	25.240	25.940	25.940	70,268
2025-12-18	26.710	26.710	26.710	26.710	26.710	0
2025-12-17	26.710	26.710	26.710	26.710	26.710	0
2025-12-16	26.340	27.040	26.050	26.710	26.710	82,616
2025-12-15	28.010	28.010	28.010	28.010	28.010	0
2025-12-12	28.860	29.360	27.800	28.010	28.010	40,473
2025-12-11	29.260	29.580	28.040	28.080	28.080	40,128
2025-12-10	30.170	30.230	29.380	29.740	29.740	40,611
2025-12-09	30.620	30.670	29.840	30.140	30.140	27,003
2025-12-08	29.980	30.410	29.900	30.070	30.070	31,775
2025-12-05	29.570	29.710	28.820	29.510	29.510	37,246
2025-12-04	28.870	29.310	28.390	29.210	29.210	28,418
2025-12-03	28.460	28.770	28.130	28.430	28.430	59,544
2025-12-02	28.760	29.520	28.620	28.650	28.650	38,792
2025-12-01	28.780	28.940	28.080	28.510	28.510	44,779
2025-11-28	28.400	28.930	28.400	28.770	28.770	22,547
2025-11-27	28.250	28.410	28.140	28.330	28.330	14,956
2025-11-26	28.710	28.830	27.930	28.260	28.260	82,130
2025-11-25	28.710	28.710	26.980	27.870	27.870	68,693
2025-11-24	28.570	28.800	27.800	28.580	28.580	56,042
2025-11-21	27.380	28.260	26.610	27.550	27.550	144,480
2025-11-20	31.560	31.590	29.160	29.160	29.160	108,604
2025-11-19	30.090	30.570	29.220	29.220	29.220	54,196
2025-11-18	29.010	29.940	28.940	29.860	29.860	85,454
2025-11-17	31.840	32.540	29.760	30.100	30.100	88,226
2025-11-14	29.990	31.880	28.980	31.840	31.840	156,836
2025-11-13	33.240	33.240	33.240	33.240	33.240	0
2025-11-12	33.890	34.380	33.060	33.240	33.240	75,339
2025-11-11	34.810	35.020	33.340	33.580	33.580	50,418
2025-11-10	35.920	36.170	34.700	34.730	34.730	45,698
2025-11-07	35.620	35.620	35.620	35.620	35.620	0
2025-11-06	36.970	37.350	35.620	35.620	35.620	78,620

← NewerPage 4 of 11 · 639 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.