Super Micro Computer, Inc. - SMCI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.5	34.23	34.23	34.41	33.08	16.68M
December 03, 2025	33	33.68	33.68	33.71	32.67	16.2M
December 02, 2025	33.59	32.92	32.92	34.33	32.89	19.43M
December 01, 2025	33.37	33.41	33.41	33.95	32.57	20.95M
November 28, 2025	33.33	33.85	33.85	33.86	32.88	10.76M
November 26, 2025	33.19	32.82	32.82	33.42	32.46	18.14M
November 25, 2025	32.13	32.48	32.48	32.63	31.17	22.19M
November 24, 2025	32.39	33.32	33.32	33.54	31.98	27.89M
November 21, 2025	32.14	32.19	32.19	32.57	31.03	28.32M
November 20, 2025	35.53	31.56	31.56	35.54	31.45	37.33M
November 19, 2025	34.55	33.73	33.73	34.97	33.2	28.89M
November 18, 2025	34.31	34.9	34.9	35.78	33.55	27.92M
November 17, 2025	35.58	34.1	34.1	35.82	33.64	32.69M
November 14, 2025	34.26	36.42	36.42	37.35	33.69	37.14M
November 13, 2025	37.76	35.09	35.09	37.8	34.78	37.05M
November 12, 2025	39.17	37.91	37.91	39.45	37.57	24.51M
November 11, 2025	39.96	38.81	38.81	39.96	38.58	19.21M
November 10, 2025	41.46	40.19	40.19	41.63	39.91	26.18M
November 07, 2025	39.85	39.76	39.76	40.08	38.14	28.15M
November 06, 2025	42.47	40.34	40.34	42.82	40.3	31.81M
November 05, 2025	44.99	42.03	42.03	46.34	42.02	57.92M
November 04, 2025	48.63	47.5	47.5	49.43	46.86	31.85M
November 03, 2025	52.87	50.75	50.75	53.01	50.55	23.81M
October 31, 2025	51.39	51.96	51.96	52.99	50.8	19.08M
October 30, 2025	51.9	50.37	50.37	52.32	50.33	17.49M
October 29, 2025	53.8	52.69	52.69	54.08	51.56	24.53M
October 28, 2025	51.67	52.36	52.36	54.02	51.37	27.58M
October 27, 2025	49.72	51.57	51.57	51.63	49.72	26.05M
October 24, 2025	48.87	48.29	48.29	49.64	48.22	23.68M
October 23, 2025	51.73	47.92	47.92	51.84	47.38	56.57M
October 22, 2025	54.49	52.5	52.5	54.53	50.03	33.75M
October 21, 2025	55.16	54.82	54.82	55.35	53.91	29.02M
October 20, 2025	55.04	55.04	55.04	56.6	54.6	45.55M
October 17, 2025	53.07	52.18	52.18	53.63	51.62	20.55M
October 16, 2025	54	53.84	53.84	56.23	53.27	24.66M
October 15, 2025	54.5	53.94	53.94	55.07	52.86	16.65M
October 14, 2025	54.13	53.11	53.11	55.21	52.98	19.79M
October 13, 2025	54.81	54.75	54.75	55.65	54.02	24.59M
October 10, 2025	58.24	52.86	52.86	58.51	52.56	45.09M
October 09, 2025	57.63	57.98	57.98	58.78	57.26	29.8M
October 08, 2025	55.27	58.68	58.68	58.69	54.58	44.48M
October 07, 2025	56.26	55.07	55.07	57.48	53.6	37.89M
October 06, 2025	54.08	54.62	54.62	56.11	53.96	40.24M
October 03, 2025	52.74	51.96	51.96	53.51	50.8	32.22M
October 02, 2025	52.45	52.5	52.5	52.93	51.06	32.44M
October 01, 2025	47.57	52.39	52.39	52.48	47.36	48.36M
September 30, 2025	46.22	47.94	47.94	48.2	46.2	32.17M
September 29, 2025	46.28	46.36	46.36	47.38	45.94	24.89M
September 26, 2025	45.71	45.82	45.82	45.97	44.4	22.05M
September 25, 2025	45.06	46.24	46.24	47.16	44.2	24.37M
September 24, 2025	47.23	46.2	46.2	48.15	46.17	24.99M
September 23, 2025	47.39	46.99	46.99	47.7	45.86	27.04M
September 22, 2025	45.4	46.87	46.87	48.53	45.17	39.93M
September 19, 2025	46	45.81	45.81	46.52	45.45	28.66M
September 18, 2025	45.42	45.94	45.94	46.33	44.54	26.32M
September 17, 2025	44.6	44.9	44.9	45.4	43.69	22.59M
September 16, 2025	45.55	44.91	44.91	45.82	44.5	18.14M
September 15, 2025	45.23	45.38	45.38	45.77	44.2	22.44M
September 12, 2025	46.56	45	45	47	44.63	38.14M
September 11, 2025	44.29	43.95	43.95	44.51	43.46	23.83M

Super Micro Computer, Inc. (SMCI) NASDAQ