Super Micro Computer, Inc. (SMCI)

Super Micro Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	44.50	48.34	44.17	46.09	46.09	11.60%	93,150,538
May 28, 2026	38.00	43.55	37.61	41.30	41.30	8.14%	74,574,063
May 27, 2026	38.29	38.82	36.76	38.19	38.19	2.94%	35,757,991
May 26, 2026	36.00	37.91	35.44	37.10	37.10	4.27%	43,168,968
May 22, 2026	33.80	35.94	33.68	35.58	35.58	6.34%	39,440,978
May 21, 2026	32.95	33.80	32.26	33.46	33.46	-	28,075,549
May 20, 2026	31.09	33.96	30.87	33.46	33.46	9.49%	38,110,972
May 19, 2026	30.27	31.35	29.47	30.56	30.56	-0.94%	23,166,924
May 18, 2026	31.22	31.30	29.52	30.85	30.85	-0.61%	26,671,792
May 15, 2026	31.60	31.96	30.64	31.04	31.04	-6.02%	27,358,949
May 14, 2026	32.02	33.81	31.52	33.03	33.03	3.22%	32,397,638
May 13, 2026	32.90	33.01	31.78	32.00	32.00	-2.41%	25,441,554
May 12, 2026	33.04	33.48	31.24	32.79	32.79	-2.18%	35,190,084
May 11, 2026	35.07	36.37	33.44	33.52	33.52	-5.23%	39,601,085
May 8, 2026	33.33	35.64	32.30	35.37	35.37	5.21%	50,774,248
May 7, 2026	34.01	35.58	32.92	33.62	33.62	-3.00%	61,495,297
May 6, 2026	31.44	34.71	31.12	34.66	34.66	24.54%	127,295,696
May 5, 2026	28.25	28.29	27.42	27.83	27.83	-0.32%	55,291,270
May 4, 2026	27.49	28.50	27.34	27.92	27.92	3.06%	29,340,519
May 1, 2026	27.64	28.30	26.88	27.09	27.09	-1.13%	25,043,923
Apr 30, 2026	26.91	27.52	26.35	27.40	27.40	4.10%	21,028,128
Apr 29, 2026	27.03	27.09	25.46	26.32	26.32	-3.41%	26,097,137
Apr 28, 2026	27.00	27.64	26.51	27.25	27.25	-2.15%	23,282,197
Apr 27, 2026	28.83	29.49	27.46	27.85	27.85	-4.23%	28,746,051
Apr 24, 2026	27.53	29.49	27.28	29.08	29.08	8.71%	38,559,400
Apr 23, 2026	26.50	27.60	26.06	26.75	26.75	-8.33%	46,874,199
Apr 22, 2026	28.88	29.44	28.78	29.18	29.18	2.64%	24,811,766
Apr 21, 2026	29.09	29.94	28.35	28.43	28.43	-1.32%	29,805,186
Apr 20, 2026	28.07	28.88	27.71	28.81	28.81	0.88%	22,593,909
Apr 17, 2026	29.06	29.13	28.18	28.56	28.56	0.56%	21,872,276
Apr 16, 2026	27.58	28.72	26.67	28.40	28.40	4.07%	28,966,108
Apr 15, 2026	27.73	27.93	26.95	27.29	27.29	0.33%	27,816,852
Apr 14, 2026	27.00	27.80	26.50	27.20	27.20	4.74%	40,885,366
Apr 13, 2026	25.06	25.99	24.45	25.97	25.97	2.81%	30,023,561
Apr 10, 2026	23.64	25.55	23.64	25.26	25.26	8.79%	43,565,769
Apr 9, 2026	23.39	23.95	23.09	23.22	23.22	-0.64%	28,653,966
Apr 8, 2026	23.99	24.18	22.86	23.37	23.37	3.09%	31,894,248
Apr 7, 2026	22.00	22.69	21.79	22.67	22.67	2.81%	25,328,298
Apr 6, 2026	23.07	23.46	22.03	22.05	22.05	-5.04%	23,564,773
Apr 2, 2026	21.98	23.34	21.87	23.22	23.22	3.15%	30,446,148
Apr 1, 2026	22.87	23.37	22.35	22.51	22.51	-1.14%	33,420,872
Mar 31, 2026	21.39	22.80	21.34	22.77	22.77	8.12%	37,631,148
Mar 30, 2026	22.18	22.25	20.71	21.06	21.06	-4.14%	34,074,917
Mar 27, 2026	22.21	22.36	21.38	21.97	21.97	-1.08%	33,020,433
Mar 26, 2026	23.32	23.74	21.86	22.21	22.21	-7.65%	53,777,298
Mar 25, 2026	22.63	24.19	22.57	24.05	24.05	8.19%	67,917,074
Mar 24, 2026	21.30	22.56	20.99	22.23	22.23	3.01%	69,821,358
Mar 23, 2026	20.31	22.14	19.48	21.58	21.58	5.11%	114,269,718
Mar 20, 2026	22.52	23.10	20.35	20.53	20.53	-33.32%	242,958,521
Mar 19, 2026	30.00	31.52	29.79	30.79	30.79	1.45%	25,754,925

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.