Super Micro Computer, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.420	31.460	28.880	28.960	28.960	64,233
2026-10-15	31.120	31.120	28.960	30.500	30.500	51,481
2026-10-14	34.960	34.980	32.920	33.220	33.220	26,960
2026-10-13	34.860	35.180	34.500	34.500	34.500	14,662
2026-10-12	37.280	37.280	35.340	35.420	35.420	39,116
2026-10-09	38.640	38.760	36.680	36.980	36.980	20,377
2026-10-08	39.540	39.720	38.040	38.040	38.040	21,229
2026-10-07	38.540	39.580	38.000	39.420	39.420	37,265
2026-10-06	38.520	39.720	38.360	38.620	38.620	14,133
2026-10-05	39.200	39.380	38.360	38.720	38.720	27,066
2026-10-02	37.400	39.500	37.340	38.360	38.360	32,465
2026-10-01	36.840	36.980	35.580	36.100	36.100	26,558
2026-09-30	36.060	37.160	35.680	35.780	35.780	31,702
2026-09-29	36.780	37.560	36.480	36.480	36.480	13,178
2026-09-28	37.300	37.840	36.100	36.460	36.460	30,500
2026-09-25	36.900	38.040	36.800	37.760	37.760	39,320
2026-09-24	35.920	36.140	35.100	35.320	35.320	30,908
2026-09-23	36.460	37.360	35.800	36.520	36.520	52,329
2026-09-22	35.680	36.020	35.240	35.520	35.520	34,519
2026-09-21	34.840	36.120	34.740	35.780	35.780	53,428
2026-09-18	35.600	35.760	33.620	33.680	33.680	43,948

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.