Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	51.390	52.990	50.800	51.960	51.960	19,822,789
2025-10-30	51.900	52.320	50.335	50.370	50.370	17,736,570
2025-10-29	53.800	54.080	51.560	52.690	52.690	25,028,520
2025-10-28	51.665	54.030	51.370	52.360	52.360	28,064,410
2025-10-27	49.720	51.625	49.720	51.570	51.570	27,434,471
2025-10-24	48.875	49.640	48.210	48.290	48.290	25,206,609
2025-10-23	51.730	51.840	47.380	47.920	47.920	57,175,672
2025-10-22	54.490	54.530	50.030	52.500	52.500	34,326,246
2025-10-21	55.160	55.350	53.910	54.820	54.820	29,016,461
2025-10-20	55.040	56.600	54.600	55.040	55.040	45,553,312
2025-10-17	53.065	53.630	51.620	52.180	52.180	20,681,850
2025-10-16	54.000	56.225	53.270	53.840	53.840	24,656,551
2025-10-15	54.500	55.070	52.860	53.940	53.940	16,646,029
2025-10-14	54.130	55.210	52.980	53.110	53.110	19,789,131
2025-10-13	54.805	55.650	54.020	54.750	54.750	24,588,859
2025-10-10	58.240	58.510	52.560	52.860	52.860	45,087,762
2025-10-09	57.630	58.780	57.258	57.980	57.980	29,801,490
2025-10-08	55.270	58.690	54.580	58.680	58.680	45,151,406
2025-10-07	56.260	57.480	53.600	55.070	55.070	37,885,887
2025-10-06	54.080	56.114	53.960	54.620	54.620	40,241,633
2025-10-03	52.740	53.510	50.800	51.960	51.960	32,220,400
2025-10-02	52.445	52.930	51.060	52.500	52.500	32,744,410
2025-10-01	47.570	52.480	47.360	52.390	52.390	48,357,219
2025-09-30	46.215	48.200	46.197	47.940	47.940	32,168,461
2025-09-29	46.280	47.380	45.940	46.360	46.360	25,012,580
2025-09-26	45.640	45.970	44.400	45.820	45.820	22,879,400
2025-09-25	45.060	47.160	44.200	46.240	46.240	24,372,211
2025-09-24	47.230	48.150	46.170	46.200	46.200	24,991,320
2025-09-23	47.390	47.700	45.860	46.990	46.990	27,042,449
2025-09-22	45.395	48.530	45.170	46.870	46.870	39,930,641
2025-09-19	46.000	46.520	45.445	45.810	45.810	28,688,359
2025-09-18	45.420	46.330	44.540	45.940	45.940	26,315,801
2025-09-17	44.595	45.400	43.690	44.900	44.900	22,589,250
2025-09-16	45.545	45.820	44.500	44.910	44.910	18,139,180
2025-09-15	45.230	45.770	44.200	45.380	45.380	22,441,789
2025-09-12	46.560	47.000	44.630	45.000	45.000	38,138,273
2025-09-11	44.290	44.510	43.460	43.950	43.950	24,437,711
2025-09-10	44.000	45.570	43.333	43.910	43.910	40,876,008
2025-09-09	40.240	43.000	40.165	42.920	42.920	37,458,969
2025-09-08	40.895	41.120	39.890	40.040	40.040	19,033,320
2025-09-05	40.985	41.180	39.740	40.410	40.410	21,771,670
2025-09-04	40.280	40.800	39.750	40.700	40.700	22,479,420
2025-09-03	40.900	40.980	39.774	40.100	40.100	20,472,789
2025-09-02	40.025	40.860	39.560	40.780	40.780	29,924,320
2025-08-29	42.800	42.860	41.440	41.540	41.540	36,835,953
2025-08-28	44.820	45.340	43.910	43.970	43.970	22,120,090
2025-08-27	44.370	45.010	43.870	44.760	44.760	18,925,090
2025-08-26	44.060	44.390	43.635	44.360	44.360	18,168,180
2025-08-25	43.600	44.930	43.280	44.070	44.070	18,782,029
2025-08-22	41.650	44.100	41.630	43.880	43.880	24,089,061
2025-08-21	42.595	42.955	41.820	42.310	42.310	16,552,119
2025-08-20	43.300	43.470	41.310	42.610	42.610	31,496,650
2025-08-19	45.850	45.850	43.170	43.240	43.240	30,319,221
2025-08-18	45.280	46.640	45.181	45.860	45.860	22,586,449
2025-08-15	45.255	45.570	44.160	45.370	45.370	27,407,551
2025-08-14	45.350	45.668	44.670	45.490	45.490	22,948,721
2025-08-13	46.430	46.640	45.560	46.070	46.070	26,004,350
2025-08-12	45.665	46.600	44.800	46.430	46.430	30,437,801
2025-08-11	45.075	46.480	44.980	45.200	45.200	31,865,891
2025-08-08	46.910	47.370	44.530	44.600	44.600	43,796,793

← NewerPage 5 of 79 · 4,728 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.