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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	44	43.91	43.91	45.57	43.33	40.61M
September 09, 2025	40.24	42.92	42.92	43	40.17	37.46M
September 08, 2025	40.9	40.04	40.04	41.12	39.89	19.03M
September 05, 2025	40.99	40.41	40.41	41.18	39.74	21.77M
September 04, 2025	40.28	40.7	40.7	40.8	39.75	22.48M
September 03, 2025	40.9	40.1	40.1	40.98	39.77	20.29M
September 02, 2025	40.03	40.78	40.78	40.86	39.56	29.92M
August 29, 2025	42.8	41.54	41.54	42.86	41.44	36.84M
August 28, 2025	44.95	43.97	43.97	45.34	43.91	21.91M
August 27, 2025	44.37	44.76	44.76	45.01	43.87	17.82M
August 26, 2025	44	44.36	44.36	44.39	43.64	17.4M
August 25, 2025	43.6	44.07	44.07	44.93	43.28	18.78M
August 22, 2025	41.65	43.88	43.88	44.1	41.63	24.09M
August 21, 2025	42.6	42.31	42.31	42.96	41.82	16.55M
August 20, 2025	43.3	42.61	42.61	43.47	41.31	31.5M
August 19, 2025	45.84	43.24	43.24	45.84	43.17	27.98M
August 18, 2025	45.28	45.86	45.86	46.64	45.18	22.59M
August 15, 2025	45.26	45.37	45.37	45.57	44.16	27.41M
August 14, 2025	45.35	45.49	45.49	45.67	44.67	22.95M
August 13, 2025	46.43	46.07	46.07	46.64	45.56	26M
August 12, 2025	45.67	46.43	46.43	46.6	44.8	30.44M
August 11, 2025	45.08	45.2	45.2	46.48	44.98	31.87M
August 08, 2025	46.91	44.6	44.6	47.37	44.53	43.8M
August 07, 2025	47.15	46.67	46.67	48.82	46.57	43.94M
August 06, 2025	47.33	46.79	46.79	48.13	44.83	115.22M
August 05, 2025	58.81	57.26	57.26	59.4	56.79	37.22M
August 04, 2025	58.16	58.23	58.23	59.19	57.62	32.74M
August 01, 2025	57.11	56.64	56.64	58.05	55.07	40.84M
July 31, 2025	62.11	58.97	58.97	62.36	58.46	46.75M
July 30, 2025	59.56	60.71	60.71	62.28	59.02	52.43M
July 29, 2025	59.73	58.63	58.63	61.48	58.15	57.49M
July 28, 2025	55.81	60.05	60.05	60.07	52.15	67.88M
July 25, 2025	52.15	54.47	54.47	54.52	51.62	34.31M
July 24, 2025	51.82	52.52	52.52	53.35	51.33	37.68M
July 23, 2025	50.7	51.7	51.7	52.16	50.58	25M
July 22, 2025	51.84	49.86	49.86	51.86	48.85	31.64M
July 21, 2025	52.69	51.5	51.5	53.98	51.4	38.14M
July 18, 2025	53.33	51.77	51.77	53.87	51.27	31.84M
July 17, 2025	53.51	52.75	52.75	54.15	52.61	31.35M
July 16, 2025	53.05	53.22	53.22	53.29	51.42	30.07M
July 15, 2025	51.87	53.17	53.17	54.2	51.53	62.01M
July 14, 2025	49.24	49.73	49.73	50.66	48.78	25.6M
July 11, 2025	49.76	49.24	49.24	50.26	49.08	24.86M

Super Micro Computer, Inc. (SMCI) NASDAQ