Super Micro Computer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	29.09	29.94	28.85	29.33	-	1.80%	13,057,775
Apr 20, 2026	28.07	28.88	27.71	28.81	28.81	0.88%	22,506,532
Apr 17, 2026	29.06	29.13	28.18	28.56	28.56	0.56%	21,685,290
Apr 16, 2026	27.58	28.72	26.67	28.40	28.40	4.07%	28,741,312
Apr 15, 2026	27.73	27.93	26.95	27.29	27.29	0.33%	27,168,417
Apr 14, 2026	27.00	27.80	26.50	27.20	27.20	4.74%	39,937,225
Apr 13, 2026	25.06	25.99	24.45	25.97	25.97	2.81%	29,588,475
Apr 10, 2026	23.64	25.55	23.64	25.26	25.26	8.79%	43,338,838
Apr 9, 2026	23.39	23.95	23.09	23.22	23.22	-0.64%	28,620,198
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
Mar 18, 2026	31.32	31.68	30.33	30.35	30.35	-3.68%	24,360,497
Mar 17, 2026	31.96	32.81	31.48	31.51	31.51	-1.10%	20,833,629
Mar 16, 2026	31.50	32.43	30.92	31.86	31.86	3.61%	28,823,950
Mar 13, 2026	31.04	31.23	30.22	30.75	30.75	-0.49%	18,279,112
Mar 12, 2026	31.66	31.81	30.80	30.90	30.90	-2.80%	16,569,358
Mar 11, 2026	32.51	33.07	31.55	31.79	31.79	-	22,009,241
Mar 10, 2026	31.85	32.38	31.56	31.79	31.79	-0.59%	19,233,134
Mar 9, 2026	30.70	32.16	29.85	31.98	31.98	2.14%	27,705,326
Mar 6, 2026	31.44	32.41	31.12	31.31	31.31	-2.88%	21,134,588
Mar 5, 2026	32.32	33.51	31.47	32.24	32.24	-1.26%	26,932,479
Mar 4, 2026	30.96	32.96	30.85	32.65	32.65	6.42%	31,472,436
Mar 3, 2026	30.89	31.33	29.68	30.68	30.68	-3.61%	26,566,022
Mar 2, 2026	30.90	31.98	30.55	31.83	31.83	-1.73%	28,730,017
Feb 27, 2026	31.86	33.04	31.38	32.39	32.39	0.34%	27,204,820
Feb 26, 2026	33.22	33.45	31.16	32.28	32.28	-3.93%	28,496,121
Feb 25, 2026	31.47	33.86	31.46	33.60	33.60	7.93%	32,402,874
Feb 24, 2026	31.05	31.37	30.29	31.13	31.13	1.37%	17,982,582
Feb 23, 2026	31.76	32.09	30.57	30.71	30.71	-5.27%	21,437,208
Feb 20, 2026	31.42	32.91	31.42	32.42	32.42	0.81%	26,058,941
Feb 19, 2026	31.25	32.20	30.99	32.16	32.16	8.25%	42,320,070
Feb 18, 2026	30.20	30.42	29.35	29.71	29.71	-1.33%	16,814,720
Feb 17, 2026	30.31	30.75	29.58	30.11	30.11	-1.41%	20,377,352
Feb 13, 2026	30.64	31.22	30.26	30.54	30.54	0.36%	21,660,684
Feb 12, 2026	32.19	32.32	30.42	30.43	30.43	-5.02%	25,527,940
Feb 11, 2026	33.89	33.91	31.64	32.04	32.04	-3.87%	24,547,164
Feb 10, 2026	33.85	34.39	33.01	33.33	33.33	-0.60%	24,777,531
Feb 9, 2026	33.21	33.91	32.65	33.53	33.53	-2.47%	32,251,890