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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	50.8	50.36	50.36	51.7	49.68	33.26M
July 09, 2025	48.75	50.02	50.02	50.2	48.37	35.06M
July 08, 2025	47.44	49.11	49.11	49.26	47.36	29M
July 07, 2025	48.23	47.11	47.11	48.35	46.22	33.01M
July 03, 2025	49.23	48.56	48.56	49.63	48.42	18.67M
July 02, 2025	47.19	48.74	48.74	48.88	47.07	27.7M
July 01, 2025	48.24	47.2	47.2	48.67	46.37	42.24M
June 30, 2025	48.7	49.01	49.01	50.55	48.23	49.24M
June 27, 2025	49.48	47.58	47.58	49.97	46.86	53.76M
June 26, 2025	47.06	49.27	49.27	49.52	46.07	71.96M
June 25, 2025	43.33	46.61	46.61	46.93	43.12	84.18M
June 24, 2025	41.39	42.84	42.84	43.15	41.06	58.07M
June 23, 2025	43.47	40.89	40.89	43.6	40.78	69.27M
June 20, 2025	45.64	45.32	45.32	46.18	44.14	48.81M
June 18, 2025	42.98	44.47	44.47	45.67	42.79	40.41M
June 17, 2025	43.24	43.11	43.11	44.22	42.91	20.6M
June 16, 2025	42.28	43.69	43.69	44.42	42.07	33.86M
June 13, 2025	42.03	41.56	41.56	42.47	40.74	36.49M
June 12, 2025	42.65	43.36	43.36	44.08	42.32	24.67M
June 11, 2025	43.65	43.21	43.21	44.55	42.78	33.75M
June 10, 2025	43.19	42.91	42.91	43.65	42.34	21.49M
June 09, 2025	42.24	43.12	43.12	43.37	41.88	27.41M
June 06, 2025	42.04	41.55	41.55	42.42	41.39	25.27M
June 05, 2025	43.59	40.77	40.77	44.18	40.34	40.7M
June 04, 2025	43.93	44.13	44.13	44.72	42.88	30.83M
June 03, 2025	41.33	43.19	43.19	43.9	41.13	41.73M
June 02, 2025	39.65	41.2	41.2	41.24	39.51	25.94M
May 30, 2025	40.71	40.02	40.02	40.93	39.05	34.73M
May 29, 2025	43.17	41.15	41.15	43.97	41.04	36.01M
May 28, 2025	41.93	41.96	41.96	42.94	40.95	39.35M
May 27, 2025	41.41	41.57	41.57	43.09	40.81	39.74M
May 23, 2025	39.77	40.09	40.09	40.48	39.11	37.49M
May 22, 2025	41.69	41.32	41.32	42.44	41.18	30.29M
May 21, 2025	43.53	41.65	41.65	44.33	41.23	54.37M
May 20, 2025	44.79	42.77	42.77	44.83	42.4	42.68M
May 19, 2025	44.23	44.79	44.79	46.41	44.14	45.62M
May 16, 2025	45.5	46.15	46.15	47.8	45.03	97.42M
May 15, 2025	44.05	43.96	43.96	45.38	41.41	86.56M
May 14, 2025	45.93	45	45	46.57	43.08	167.68M
May 13, 2025	34.46	38.89	38.89	39.1	34.18	91.58M
May 12, 2025	33.89	33.52	33.52	35.07	32.95	51.33M
May 09, 2025	32.13	31.99	31.99	32.84	31.2	31.27M
May 08, 2025	32.93	32.11	32.11	33.19	31.95	42.46M
May 07, 2025	31.1	32.48	32.48	32.97	30.54	58.04M
May 06, 2025	31.72	32.94	32.94	33.34	31.52	37.92M
May 05, 2025	33.1	32.17	32.17	33.49	32.12	33.48M
May 02, 2025	32.94	33.71	33.71	34.13	32.69	45.01M

Super Micro Computer, Inc. (SMCI) NASDAQ