Super Micro Computer, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	33.890	35.070	32.950	33.520	33.520	51,333,930
2025-05-09	32.130	32.835	31.195	31.990	31.990	31,459,199
2025-05-08	32.930	33.190	31.950	32.110	32.110	42,736,602
2025-05-07	31.100	32.970	30.540	32.480	32.480	58,616,871
2025-05-06	31.720	33.335	31.520	32.940	32.940	44,675,879
2025-05-05	33.100	33.495	32.120	32.170	32.170	33,477,391
2025-05-02	32.940	34.130	32.690	33.710	33.710	45,306,809
2025-05-01	32.150	33.780	31.150	32.730	32.730	55,087,520
2025-04-30	29.120	32.000	28.783	31.860	31.860	98,230,516
2025-04-29	36.920	37.290	35.940	36.000	36.000	43,312,262
2025-04-28	36.540	37.820	36.060	37.270	37.270	42,508,719
2025-04-25	35.905	36.740	35.300	36.470	36.470	38,163,406
2025-04-24	33.650	36.480	33.510	35.810	35.810	50,380,406
2025-04-23	33.020	34.990	32.625	32.900	32.900	56,445,113
2025-04-22	30.075	31.050	29.570	30.580	30.580	32,367,199
2025-04-21	30.750	30.910	28.900	29.510	29.510	35,384,434
2025-04-17	32.080	32.250	30.440	31.505	31.505	26,958,500
2025-04-16	31.855	33.650	30.920	31.890	31.890	38,843,480
2025-04-15	33.215	34.590	33.070	33.480	33.480	27,661,279
2025-04-14	35.030	35.120	32.970	33.120	33.120	33,565,633
2025-04-11	34.080	34.331	32.565	33.150	33.150	27,608,721
2025-04-10	35.090	35.480	32.500	33.680	33.680	38,130,449
2025-04-09	32.000	37.390	31.405	36.710	36.710	69,891,773
2025-04-08	35.140	35.490	30.920	31.710	31.710	61,430,953
2025-04-07	27.910	34.146	27.600	33.000	33.000	73,010,234
2025-04-04	30.700	31.190	27.650	29.820	29.820	54,490,230
2025-04-03	32.030	33.160	31.550	32.320	32.320	45,050,152
2025-04-02	34.020	36.050	33.765	35.090	35.090	39,934,461
2025-04-01	34.250	35.900	33.900	35.050	35.050	41,752,301
2025-03-31	32.750	34.570	32.140	34.240	34.240	43,814,770
2025-03-28	34.755	36.090	33.890	34.260	34.260	45,561,578
2025-03-27	36.385	36.780	34.660	34.720	34.720	48,512,320
2025-03-26	40.295	40.840	36.624	37.040	37.040	59,733,832
2025-03-25	41.580	43.390	40.090	40.640	40.640	57,736,754
2025-03-24	40.810	42.695	39.720	41.720	41.720	85,032,242
2025-03-21	39.260	42.630	38.910	42.150	42.150	64,539,602
2025-03-20	39.810	40.700	38.550	39.100	39.100	43,863,848
2025-03-19	38.790	41.310	38.150	40.100	40.100	60,767,762
2025-03-18	41.070	41.230	37.850	37.900	37.900	53,505,539
2025-03-17	42.680	43.170	40.900	41.940	41.940	40,651,059
2025-03-14	40.480	42.260	40.250	42.170	42.170	57,205,566
2025-03-13	42.130	42.970	38.900	39.080	39.080	56,116,688
2025-03-12	43.955	44.990	41.850	42.470	42.470	92,434,461
2025-03-11	36.810	41.470	36.610	40.840	40.840	95,890,555
2025-03-10	37.800	39.450	35.990	36.900	36.900	73,154,039
2025-03-07	36.370	38.490	35.363	38.240	38.240	59,173,961
2025-03-06	37.500	39.660	35.660	37.050	37.050	71,552,562
2025-03-05	39.350	40.900	38.230	38.900	38.900	69,735,672
2025-03-04	35.000	40.610	34.510	39.140	39.140	109,691,906
2025-03-03	42.280	42.379	35.610	36.070	36.070	104,518,492
2025-02-28	40.225	43.490	38.880	41.460	41.460	96,057,961
2025-02-27	49.065	50.000	42.545	42.950	42.950	121,404,797
2025-02-26	55.020	56.190	50.050	51.110	51.110	144,521,906
2025-02-25	50.115	50.670	44.000	45.540	45.540	146,548,406
2025-02-24	53.880	56.250	50.260	51.610	51.610	84,122,578
2025-02-21	61.000	62.430	55.070	56.070	56.070	104,690,398
2025-02-20	57.210	62.470	54.300	59.270	59.270	181,555,203
2025-02-19	59.040	66.440	55.610	60.250	60.250	337,992,719
2025-02-18	51.000	56.230	50.990	55.800	55.800	163,200,094
2025-02-14	42.940	48.180	42.850	47.910	47.910	133,562,000

← NewerPage 7 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.