Super Micro Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	54.50	55.07	52.86	54.28	-	2.20%	12,911,308
Oct 14, 2025	54.13	55.21	52.98	53.11	53.11	-3.00%	19,789,133
Oct 13, 2025	54.81	55.65	54.02	54.75	54.75	3.58%	24,588,862
Oct 10, 2025	58.24	58.51	52.56	52.86	52.86	-8.83%	45,087,764
Oct 9, 2025	57.63	58.78	57.26	57.98	57.98	-1.19%	29,801,486
Oct 8, 2025	55.27	58.69	54.58	58.68	58.68	6.56%	45,151,411
Oct 7, 2025	56.26	57.48	53.60	55.07	55.07	0.82%	37,885,889
Oct 6, 2025	54.08	56.11	53.96	54.62	54.62	5.12%	40,241,633
Oct 3, 2025	52.74	53.51	50.80	51.96	51.96	-1.03%	32,220,401
Oct 2, 2025	52.45	52.93	51.06	52.50	52.50	0.21%	32,744,408
Oct 1, 2025	47.57	52.48	47.36	52.39	52.39	9.28%	48,357,216
Sep 30, 2025	46.22	48.20	46.20	47.94	47.94	3.41%	32,168,456
Sep 29, 2025	46.28	47.38	45.94	46.36	46.36	1.18%	25,012,582
Sep 26, 2025	45.64	45.97	44.40	45.82	45.82	-0.91%	22,879,401
Sep 25, 2025	45.06	47.16	44.20	46.24	46.24	0.09%	24,372,206
Sep 24, 2025	47.23	48.15	46.17	46.20	46.20	-1.68%	24,991,318
Sep 23, 2025	47.39	47.70	45.86	46.99	46.99	0.26%	27,042,453
Sep 22, 2025	45.40	48.53	45.17	46.87	46.87	2.31%	39,930,638
Sep 19, 2025	46.00	46.52	45.45	45.81	45.81	-0.28%	28,688,363
Sep 18, 2025	45.42	46.33	44.54	45.94	45.94	2.32%	26,315,798
Sep 17, 2025	44.60	45.40	43.69	44.90	44.90	-0.02%	22,589,246
Sep 16, 2025	45.55	45.82	44.50	44.91	44.91	-1.04%	18,139,175
Sep 15, 2025	45.23	45.77	44.20	45.38	45.38	0.84%	22,441,791
Sep 12, 2025	46.56	47.00	44.63	45.00	45.00	2.39%	38,138,273
Sep 11, 2025	44.29	44.51	43.46	43.95	43.95	0.09%	24,437,708
Sep 10, 2025	44.00	45.57	43.33	43.91	43.91	2.31%	40,876,010
Sep 9, 2025	40.24	43.00	40.17	42.92	42.92	7.19%	37,458,970
Sep 8, 2025	40.90	41.12	39.89	40.04	40.04	-0.92%	19,033,322
Sep 5, 2025	40.99	41.18	39.74	40.41	40.41	-0.71%	21,771,670
Sep 4, 2025	40.28	40.80	39.75	40.70	40.70	1.50%	22,479,421
Sep 3, 2025	40.90	40.98	39.77	40.10	40.10	-1.67%	20,373,545
Sep 2, 2025	40.03	40.86	39.56	40.78	40.78	-1.83%	29,924,319
Aug 29, 2025	42.80	42.86	41.44	41.54	41.54	-5.53%	36,835,946
Aug 28, 2025	44.82	45.34	43.91	43.97	43.97	-1.76%	22,120,089
Aug 27, 2025	44.37	45.01	43.87	44.76	44.76	0.90%	18,925,090
Aug 26, 2025	44.06	44.39	43.64	44.36	44.36	0.66%	18,168,178
Aug 25, 2025	43.60	44.93	43.28	44.07	44.07	0.43%	18,782,031
Aug 22, 2025	41.65	44.10	41.63	43.88	43.88	3.71%	24,089,060
Aug 21, 2025	42.60	42.96	41.82	42.31	42.31	-0.70%	16,552,115
Aug 20, 2025	43.30	43.47	41.31	42.61	42.61	-1.46%	31,496,647
Aug 19, 2025	45.85	45.85	43.17	43.24	43.24	-5.71%	30,319,218
Aug 18, 2025	45.28	46.64	45.18	45.86	45.86	1.08%	22,586,452
Aug 15, 2025	45.26	45.57	44.16	45.37	45.37	-0.26%	27,407,548
Aug 14, 2025	45.35	45.67	44.67	45.49	45.49	-1.26%	22,948,718
Aug 13, 2025	46.43	46.64	45.56	46.07	46.07	-0.78%	26,004,354
Aug 12, 2025	45.67	46.60	44.80	46.43	46.43	2.72%	30,437,803
Aug 11, 2025	45.08	46.48	44.98	45.20	45.20	1.35%	31,865,885
Aug 8, 2025	46.91	47.37	44.53	44.60	44.60	-4.44%	43,796,793
Aug 7, 2025	47.15	48.82	46.57	46.67	46.67	-0.26%	43,942,161
Aug 6, 2025	47.33	48.13	44.83	46.79	46.79	-18.29%	115,217,930