Super Micro Computer, Inc. (SMCI)
NASDAQ: SMCI · Real-Time Price · USD
29.71
-0.40 (-1.33%)
At close: Feb 18, 2026, 4:00 PM EST
29.77
+0.06 (0.20%)
After-hours: Feb 18, 2026, 7:59 PM EST
Super Micro Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 30.20 | 30.42 | 29.35 | 29.71 | 29.71 | -1.33% | 16,688,771 |
| Feb 17, 2026 | 30.31 | 30.75 | 29.58 | 30.11 | 30.11 | -1.41% | 20,268,062 |
| Feb 13, 2026 | 30.64 | 31.22 | 30.26 | 30.54 | 30.54 | 0.36% | 21,549,587 |
| Feb 12, 2026 | 32.19 | 32.32 | 30.42 | 30.43 | 30.43 | -5.02% | 25,370,836 |
| Feb 11, 2026 | 33.89 | 33.91 | 31.64 | 32.04 | 32.04 | -3.87% | 24,430,926 |
| Feb 10, 2026 | 33.85 | 34.39 | 33.01 | 33.33 | 33.33 | -0.60% | 24,550,701 |
| Feb 9, 2026 | 33.21 | 33.91 | 32.65 | 33.53 | 33.53 | -2.47% | 32,071,750 |
| Feb 6, 2026 | 31.84 | 34.70 | 31.22 | 34.38 | 34.38 | 11.44% | 48,887,843 |
| Feb 5, 2026 | 33.02 | 33.49 | 29.37 | 30.85 | 30.85 | -8.62% | 56,417,346 |
| Feb 4, 2026 | 32.95 | 34.94 | 31.70 | 33.76 | 33.76 | 13.78% | 115,031,949 |
| Feb 3, 2026 | 30.00 | 30.17 | 28.64 | 29.67 | 29.67 | -0.13% | 41,083,055 |
| Feb 2, 2026 | 29.03 | 30.96 | 28.80 | 29.71 | 29.71 | 2.06% | 26,817,001 |
| Jan 30, 2026 | 30.19 | 30.37 | 28.90 | 29.11 | 29.11 | -3.35% | 24,089,622 |
| Jan 29, 2026 | 30.72 | 30.76 | 29.14 | 30.12 | 30.12 | -3.49% | 28,135,473 |
| Jan 28, 2026 | 31.59 | 32.33 | 30.97 | 31.21 | 31.21 | 0.03% | 24,239,906 |
| Jan 27, 2026 | 30.83 | 31.29 | 29.90 | 31.20 | 31.20 | 1.30% | 20,774,563 |
| Jan 26, 2026 | 31.48 | 31.55 | 30.66 | 30.80 | 30.80 | -2.84% | 19,400,442 |
| Jan 23, 2026 | 33.55 | 33.64 | 31.33 | 31.70 | 31.70 | -2.31% | 34,482,350 |
| Jan 22, 2026 | 33.00 | 33.49 | 32.37 | 32.45 | 32.45 | 0.65% | 29,917,816 |
| Jan 21, 2026 | 31.66 | 32.68 | 30.96 | 32.24 | 32.24 | 2.64% | 37,885,069 |
| Jan 20, 2026 | 31.21 | 31.73 | 30.22 | 31.41 | 31.41 | -3.77% | 39,742,103 |
| Jan 16, 2026 | 29.72 | 32.98 | 29.60 | 32.64 | 32.64 | 10.94% | 79,038,202 |
| Jan 15, 2026 | 28.71 | 29.86 | 28.57 | 29.42 | 29.42 | 4.07% | 33,266,312 |
| Jan 14, 2026 | 28.26 | 28.76 | 27.75 | 28.27 | 28.27 | -1.15% | 25,019,236 |
| Jan 13, 2026 | 29.89 | 29.89 | 27.80 | 28.60 | 28.60 | -5.05% | 52,519,660 |
| Jan 12, 2026 | 29.93 | 30.54 | 29.77 | 30.12 | 30.12 | -0.13% | 24,840,607 |
| Jan 9, 2026 | 30.03 | 31.03 | 29.55 | 30.16 | 30.16 | 0.87% | 27,159,838 |
| Jan 8, 2026 | 30.04 | 30.06 | 29.21 | 29.90 | 29.90 | -0.37% | 21,598,185 |
| Jan 7, 2026 | 30.63 | 30.63 | 29.78 | 30.01 | 30.01 | -1.74% | 22,808,170 |
| Jan 6, 2026 | 30.65 | 30.66 | 29.43 | 30.54 | 30.54 | 1.56% | 29,127,522 |
| Jan 5, 2026 | 31.68 | 32.04 | 29.98 | 30.07 | 30.07 | -2.87% | 38,591,801 |
| Jan 2, 2026 | 29.96 | 31.40 | 29.93 | 30.96 | 30.96 | 5.77% | 30,675,094 |
| Dec 31, 2025 | 29.71 | 29.87 | 29.02 | 29.27 | 29.27 | -1.28% | 24,844,990 |
| Dec 30, 2025 | 30.36 | 30.36 | 29.64 | 29.65 | 29.65 | -1.43% | 21,568,249 |
| Dec 29, 2025 | 30.07 | 31.14 | 29.94 | 30.08 | 30.08 | -1.83% | 19,595,369 |
| Dec 26, 2025 | 30.64 | 30.85 | 30.14 | 30.64 | 30.64 | 0.29% | 14,262,721 |
| Dec 24, 2025 | 30.65 | 30.80 | 30.34 | 30.55 | 30.55 | -0.68% | 6,805,570 |
| Dec 23, 2025 | 30.94 | 31.11 | 30.27 | 30.76 | 30.76 | -1.00% | 18,146,693 |
| Dec 22, 2025 | 31.17 | 31.69 | 30.87 | 31.07 | 31.07 | -0.13% | 21,470,422 |
| Dec 19, 2025 | 29.59 | 31.24 | 29.59 | 31.11 | 31.11 | 5.92% | 39,854,147 |
| Dec 18, 2025 | 30.71 | 30.91 | 29.10 | 29.37 | 29.37 | -1.58% | 25,658,727 |
| Dec 17, 2025 | 31.49 | 31.91 | 29.84 | 29.84 | 29.84 | -5.75% | 24,797,175 |
| Dec 16, 2025 | 31.30 | 31.91 | 30.95 | 31.66 | 31.66 | 0.92% | 20,835,778 |
| Dec 15, 2025 | 32.80 | 32.86 | 31.24 | 31.37 | 31.37 | -2.97% | 18,470,601 |
| Dec 12, 2025 | 33.75 | 34.60 | 32.23 | 32.33 | 32.33 | -4.97% | 22,435,069 |
| Dec 11, 2025 | 34.15 | 34.16 | 32.91 | 34.02 | 34.02 | -2.52% | 23,178,866 |
| Dec 10, 2025 | 34.97 | 35.13 | 34.18 | 34.90 | 34.90 | -0.34% | 17,615,746 |
| Dec 9, 2025 | 35.47 | 35.50 | 34.58 | 35.02 | 35.02 | -0.99% | 17,512,951 |
| Dec 8, 2025 | 35.15 | 35.88 | 34.72 | 35.37 | 35.37 | 1.96% | 21,290,282 |
| Dec 5, 2025 | 33.85 | 34.79 | 33.45 | 34.69 | 34.69 | 1.34% | 19,415,332 |