Super Micro Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	30.65	30.66	29.43	30.23	-	0.52%	23,866,821
Jan 5, 2026	31.68	32.04	29.98	30.07	30.07	-2.87%	36,328,090
Jan 2, 2026	29.96	31.40	29.93	30.96	30.96	5.77%	30,131,662
Dec 31, 2025	29.71	29.87	29.02	29.27	29.27	-1.28%	23,890,458
Dec 30, 2025	30.36	30.36	29.64	29.65	29.65	-1.43%	21,183,873
Dec 29, 2025	30.07	31.14	29.94	30.08	30.08	-1.83%	19,378,693
Dec 26, 2025	30.64	30.85	30.14	30.64	30.64	0.29%	14,080,818
Dec 24, 2025	30.65	30.80	30.34	30.55	30.55	-0.68%	6,737,601
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
Dec 4, 2025	33.50	34.41	33.08	34.23	34.23	1.63%	17,205,733
Dec 3, 2025	33.00	33.71	32.67	33.68	33.68	2.31%	16,253,151
Dec 2, 2025	33.59	34.33	32.89	32.92	32.92	-1.47%	19,433,999
Dec 1, 2025	33.37	33.95	32.57	33.41	33.41	-1.30%	20,952,352
Nov 28, 2025	33.33	33.86	32.88	33.85	33.85	3.11%	10,755,849
Nov 26, 2025	33.19	33.42	32.45	32.83	32.83	1.08%	21,642,423
Nov 25, 2025	32.16	32.63	31.17	32.48	32.48	-2.52%	22,199,789
Nov 24, 2025	32.39	33.54	31.98	33.32	33.32	3.51%	27,885,144
Nov 21, 2025	32.14	32.57	31.03	32.19	32.19	2.00%	28,321,163
Nov 20, 2025	35.53	35.54	31.45	31.56	31.56	-6.43%	37,801,477
Nov 19, 2025	34.55	34.97	33.20	33.73	33.73	-3.35%	28,892,793
Nov 18, 2025	34.31	35.78	33.55	34.90	34.90	2.35%	28,024,905
Nov 17, 2025	35.58	35.82	33.64	34.10	34.10	-6.37%	32,689,527
Nov 14, 2025	34.24	37.35	33.69	36.42	36.42	3.79%	37,325,154
Nov 13, 2025	37.76	37.80	34.78	35.09	35.09	-7.44%	37,471,530
Nov 12, 2025	39.19	39.45	37.57	37.91	37.91	-2.34%	24,749,669
Nov 11, 2025	39.99	39.99	38.58	38.82	38.82	-3.41%	21,707,766
Nov 10, 2025	41.46	41.63	39.90	40.19	40.19	1.08%	26,396,732
Nov 7, 2025	39.85	40.09	38.14	39.76	39.76	-1.43%	32,960,238
Nov 6, 2025	42.50	42.82	40.30	40.34	40.34	-4.03%	32,092,126
Nov 5, 2025	44.98	46.34	42.02	42.03	42.03	-11.33%	61,413,576
Nov 4, 2025	48.63	49.43	46.86	47.40	47.40	-6.60%	37,973,477
Nov 3, 2025	52.87	53.01	50.55	50.75	50.75	-2.33%	23,811,285
Oct 31, 2025	51.39	52.99	50.80	51.96	51.96	3.16%	19,822,788
Oct 30, 2025	51.90	52.32	50.34	50.37	50.37	-4.40%	17,736,566
Oct 29, 2025	53.80	54.08	51.56	52.69	52.69	0.63%	25,028,515
Oct 28, 2025	51.67	54.03	51.37	52.36	52.36	1.53%	28,064,410
Oct 27, 2025	49.72	51.63	49.72	51.57	51.57	6.79%	27,434,470
Oct 24, 2025	48.88	49.64	48.21	48.29	48.29	0.77%	25,206,612