Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	30.720	30.760	29.140	30.120	30.120	28,135,471
2026-01-28	31.590	32.330	30.970	31.210	31.210	24,239,910
2026-01-27	30.830	31.290	29.900	31.200	31.200	20,774,561
2026-01-26	31.480	31.550	30.660	30.800	30.800	19,400,439
2026-01-23	33.550	33.635	31.325	31.700	31.700	34,482,352
2026-01-22	33.000	33.485	32.370	32.450	32.450	29,917,820
2026-01-21	31.655	32.680	30.960	32.240	32.240	37,885,070
2026-01-20	31.210	31.725	30.220	31.410	31.410	39,742,102
2026-01-16	29.720	32.980	29.600	32.640	32.640	79,038,203
2026-01-15	28.710	29.855	28.570	29.420	29.420	33,266,309
2026-01-14	28.260	28.755	27.750	28.270	28.270	25,019,240
2026-01-13	29.890	29.890	27.800	28.600	28.600	52,519,660
2026-01-12	29.930	30.535	29.765	30.120	30.120	24,840,609
2026-01-09	30.030	31.025	29.550	30.160	30.160	27,159,840
2026-01-08	30.040	30.060	29.210	29.900	29.900	21,598,189
2026-01-07	30.625	30.630	29.780	30.010	30.010	22,808,170
2026-01-06	30.645	30.660	29.430	30.540	30.540	29,127,520
2026-01-05	31.680	32.040	29.980	30.070	30.070	38,591,801
2026-01-02	29.960	31.400	29.930	30.960	30.960	30,675,090
2025-12-31	29.710	29.870	29.020	29.270	29.270	24,844,990
2025-12-30	30.360	30.360	29.640	29.650	29.650	21,568,250
2025-12-29	30.070	31.140	29.940	30.080	30.080	19,595,369
2025-12-26	30.640	30.845	30.140	30.640	30.640	14,262,720
2025-12-24	30.650	30.800	30.340	30.550	30.550	6,805,570
2025-12-23	30.940	31.110	30.265	30.760	30.760	18,146,689
2025-12-22	31.170	31.690	30.870	31.070	31.070	21,470,420
2025-12-19	29.590	31.240	29.590	31.110	31.110	39,854,152
2025-12-18	30.705	30.910	29.095	29.370	29.370	25,658,730
2025-12-17	31.490	31.910	29.835	29.840	29.840	24,797,180
2025-12-16	31.300	31.910	30.950	31.660	31.660	20,835,779
2025-12-15	32.800	32.860	31.240	31.370	31.370	18,470,600
2025-12-12	33.745	34.600	32.230	32.330	32.330	22,435,070
2025-12-11	34.150	34.160	32.905	34.020	34.020	23,178,869
2025-12-10	34.970	35.130	34.180	34.900	34.900	17,615,750
2025-12-09	35.470	35.500	34.580	35.020	35.020	17,512,949
2025-12-08	35.150	35.880	34.720	35.370	35.370	21,290,279
2025-12-05	33.845	34.790	33.450	34.690	34.690	19,415,330
2025-12-04	33.500	34.410	33.080	34.230	34.230	17,205,730
2025-12-03	33.000	33.705	32.670	33.680	33.680	16,253,150
2025-12-02	33.590	34.330	32.890	32.920	32.920	19,434,000
2025-12-01	33.370	33.950	32.570	33.410	33.410	20,808,500
2025-11-28	33.330	33.860	32.880	33.850	33.850	10,744,100
2025-11-26	33.190	33.420	32.450	32.830	32.830	21,642,420
2025-11-25	32.160	32.630	31.170	32.480	32.480	22,199,789
2025-11-24	32.390	33.540	31.980	33.320	33.320	27,885,141
2025-11-21	32.140	32.570	31.030	32.190	32.190	28,321,160
2025-11-20	35.530	35.540	31.445	31.560	31.560	37,801,480
2025-11-19	34.550	34.966	33.200	33.730	33.730	28,892,789
2025-11-18	34.310	35.780	33.550	34.900	34.900	28,024,910
2025-11-17	35.580	35.820	33.635	34.100	34.100	32,689,529
2025-11-14	34.235	37.350	33.690	36.420	36.420	37,325,152
2025-11-13	37.760	37.800	34.780	35.090	35.090	37,471,527
2025-11-12	39.190	39.450	37.573	37.910	37.910	24,749,670
2025-11-11	39.990	39.990	38.580	38.820	38.820	21,707,770
2025-11-10	41.455	41.630	39.900	40.190	40.190	26,396,730
2025-11-07	39.845	40.090	38.135	39.760	39.760	32,960,238
2025-11-06	42.500	42.820	40.300	40.335	40.335	32,092,131
2025-11-05	44.975	46.340	42.020	42.030	42.030	61,413,578
2025-11-04	48.625	49.430	46.860	47.400	47.400	37,973,480
2025-11-03	52.870	53.010	50.550	50.750	50.750	23,811,289

← NewerPage 4 of 5 · 250 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-10-01	10:1

Dividends

No dividends on record.

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