Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	37.170	39.860	37.170	37.640	37.640	153,137
2025-11-04	43.180	43.290	41.490	42.230	42.230	71,266
2025-11-03	45.260	46.130	44.800	45.200	45.200	21,698
2025-10-31	44.250	45.850	43.840	44.400	44.400	33,538
2025-10-30	45.640	45.640	44.200	44.470	44.470	33,175
2025-10-29	45.920	47.150	45.260	45.710	45.710	36,394
2025-10-28	44.470	46.300	44.090	46.300	46.300	50,462
2025-10-27	42.720	44.230	42.630	43.640	43.640	30,665
2025-10-24	41.990	42.590	41.700	42.010	42.010	15,807
2025-10-23	45.590	45.600	40.790	42.210	42.210	66,683
2025-10-22	47.180	47.380	43.370	43.370	43.370	22,178
2025-10-21	47.530	47.790	46.810	47.310	47.310	25,988
2025-10-20	45.630	48.290	45.380	47.220	47.220	47,632
2025-10-17	44.450	45.890	43.860	44.570	44.570	57,558
2025-10-16	46.510	47.930	46.320	47.410	47.410	32,595
2025-10-15	46.600	47.360	46.340	46.340	46.340	18,078
2025-10-14	46.330	48.310	45.520	46.730	46.730	36,180
2025-10-13	47.010	47.970	46.750	47.570	47.570	38,237
2025-10-10	50.100	50.500	47.090	47.090	47.090	18,597
2025-10-09	50.800	50.800	49.480	50.200	50.200	28,126
2025-10-08	46.630	46.630	46.630	46.630	46.630	0
2025-10-07	46.650	49.170	46.480	46.630	46.630	46,105
2025-10-06	44.810	47.890	44.690	46.570	46.570	30,723
2025-10-03	44.800	45.320	44.450	44.580	44.580	32,961
2025-10-02	44.440	45.090	43.820	44.450	44.450	32,982
2025-10-01	39.940	42.490	39.720	42.490	42.490	32,828
2025-09-30	39.670	39.670	39.670	39.670	39.670	0
2025-09-29	39.280	40.260	39.250	39.670	39.670	13,457
2025-09-26	39.410	39.520	38.050	38.100	38.100	26,381
2025-09-25	39.250	39.520	37.870	38.940	38.940	17,150
2025-09-24	39.850	41.000	39.850	40.420	40.420	27,913
2025-09-23	39.760	40.520	39.670	39.890	39.890	18,623
2025-09-22	38.840	38.840	38.840	38.840	38.840	0
2025-09-19	38.810	39.380	38.740	38.840	38.840	9,608
2025-09-18	38.250	38.740	38.000	38.630	38.630	15,386
2025-09-17	37.930	38.180	37.500	37.650	37.650	12,235
2025-09-16	38.580	38.720	37.590	38.160	38.160	0
2025-09-15	38.700	38.710	37.700	38.130	38.130	24,423
2025-09-12	38.980	40.100	38.360	38.620	38.620	62,889
2025-09-11	37.510	37.970	37.170	37.500	37.500	18,960
2025-09-10	37.380	38.780	37.060	38.510	38.510	23,725
2025-09-09	34.240	35.680	34.200	35.680	35.680	10,047
2025-09-08	34.610	34.850	34.180	34.390	34.390	8,710
2025-09-05	34.840	35.090	33.970	34.310	34.310	7,228
2025-09-04	34.610	35.020	34.250	34.730	34.730	7,715
2025-09-03	35.060	35.490	34.390	34.430	34.430	13,076
2025-09-02	35.080	35.270	34.000	34.150	34.150	30,911
2025-09-01	34.970	35.190	34.740	35.190	35.190	13,150
2025-08-29	37.450	37.450	35.520	35.950	35.950	17,479
2025-08-28	37.850	38.800	37.820	37.980	37.980	0
2025-08-27	38.290	38.780	38.020	38.550	38.550	10,733
2025-08-26	37.920	38.010	37.540	37.540	37.540	6,522
2025-08-25	37.500	38.320	37.220	38.320	38.320	6,812
2025-08-22	35.990	37.390	35.820	37.260	37.260	39,078
2025-08-21	36.930	36.930	36.300	36.660	36.660	7,864
2025-08-20	36.710	37.230	35.440	36.320	36.320	23,391
2025-08-19	39.260	39.350	37.670	38.060	38.060	10,168
2025-08-18	38.900	39.860	38.560	39.560	39.560	8,717
2025-08-15	39.060	39.110	38.210	38.240	38.240	6,128
2025-08-14	39.070	39.070	39.070	39.070	39.070	0

← NewerPage 5 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.