5 DAY PERFORMANCE
+1.12%
1 MONTH PERFORMANCE
-18.56%
3 MONTH PERFORMANCE
-15.29%
6 MONTH PERFORMANCE
-16.04%
YEAR-TO-DATE PERFORMANCE
+12.30%
1 YEAR PERFORMANCE
-16.80%
Super Micro Computer, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $33.50 | $34.23 (2.18%) | $34.41 | $33.08 | 16.68 M | $20.39 B |
| 12/03/2025 | $33.00 | $33.68 (2.06%) | $33.71 | $32.67 | 16.25 M | $20.06 B |
| 12/02/2025 | $33.59 | $32.92 (-1.99%) | $34.33 | $32.89 | 19.43 M | $19.61 B |
| 12/01/2025 | $33.37 | $33.41 (0.12%) | $33.95 | $32.57 | 20.95 M | $19.90 B |
| 11/28/2025 | $33.33 | $33.85 (1.56%) | $33.86 | $32.88 | 10.76 M | $20.16 B |
| 11/26/2025 | $33.19 | $32.83 (-1.08%) | $33.42 | $32.45 | 21.64 M | $19.55 B |
| 11/25/2025 | $32.16 | $32.48 (1%) | $32.63 | $31.17 | 22.20 M | $19.35 B |
| 11/24/2025 | $32.39 | $33.32 (2.87%) | $33.54 | $31.98 | 27.89 M | $19.85 B |
| 11/21/2025 | $32.14 | $32.19 (0.16%) | $32.57 | $31.03 | 28.32 M | $19.17 B |
| 11/20/2025 | $35.53 | $31.56 (-11.17%) | $35.54 | $31.45 | 37.80 M | $18.80 B |
| 11/19/2025 | $34.55 | $33.73 (-2.37%) | $34.97 | $33.20 | 28.89 M | $20.09 B |
| 11/18/2025 | $34.31 | $34.90 (1.72%) | $35.78 | $33.55 | 28.02 M | $20.79 B |
| 11/17/2025 | $35.58 | $34.10 (-4.16%) | $35.82 | $33.64 | 32.69 M | $20.31 B |
| 11/14/2025 | $34.24 | $36.42 (6.37%) | $37.35 | $33.69 | 37.33 M | $21.69 B |
| 11/13/2025 | $37.76 | $35.09 (-7.07%) | $37.80 | $34.78 | 37.47 M | $20.90 B |
| 11/12/2025 | $39.19 | $37.91 (-3.27%) | $39.45 | $37.57 | 24.75 M | $22.58 B |
| 11/11/2025 | $39.99 | $38.82 (-2.93%) | $39.99 | $38.58 | 21.71 M | $23.12 B |
| 11/10/2025 | $41.46 | $40.19 (-3.06%) | $41.63 | $39.90 | 26.40 M | $23.94 B |
| 11/07/2025 | $39.85 | $39.76 (-0.23%) | $40.09 | $38.14 | 32.96 M | $23.68 B |
| 11/06/2025 | $42.50 | $40.34 (-5.08%) | $42.82 | $40.30 | 32.09 M | $24.03 B |
| 11/05/2025 | $44.98 | $42.03 (-6.56%) | $46.34 | $42.02 | 61.41 M | $25.03 B |
| 11/04/2025 | $48.63 | $47.40 (-2.53%) | $49.43 | $46.86 | 37.97 M | $28.23 B |
| 11/03/2025 | $52.87 | $50.75 (-4.01%) | $53.01 | $50.55 | 23.81 M | $30.23 B |
| 10/31/2025 | $51.39 | $51.96 (1.11%) | $52.99 | $50.80 | 19.82 M | $31.05 B |
| 10/30/2025 | $51.90 | $50.37 (-2.95%) | $52.32 | $50.33 | 17.74 M | $30.10 B |
| 10/29/2025 | $53.80 | $52.69 (-2.06%) | $54.08 | $51.56 | 25.03 M | $31.49 B |
| 10/28/2025 | $51.67 | $52.36 (1.34%) | $54.03 | $51.37 | 28.06 M | $31.29 B |
| 10/27/2025 | $49.72 | $51.57 (3.72%) | $51.63 | $49.72 | 27.43 M | $30.82 B |
| 10/24/2025 | $48.88 | $48.29 (-1.21%) | $49.64 | $48.21 | 25.21 M | $28.86 B |
| 10/23/2025 | $51.73 | $47.92 (-7.37%) | $51.84 | $47.38 | 57.18 M | $28.64 B |
| 10/22/2025 | $54.49 | $52.50 (-3.65%) | $54.53 | $50.03 | 34.33 M | $31.38 B |
| 10/21/2025 | $55.16 | $54.82 (-0.62%) | $55.35 | $53.91 | 29.02 M | $32.76 B |
| 10/20/2025 | $55.04 | $55.04 (0%) | $56.60 | $54.60 | 45.55 M | $32.89 B |
| 10/17/2025 | $53.07 | $52.18 (-1.68%) | $53.63 | $51.62 | 20.68 M | $31.18 B |
| 10/16/2025 | $54.00 | $53.84 (-0.3%) | $56.23 | $53.27 | 24.66 M | $32.18 B |
| 10/15/2025 | $54.50 | $53.94 (-1.03%) | $55.07 | $52.86 | 16.65 M | $32.24 B |
| 10/14/2025 | $54.13 | $53.11 (-1.88%) | $55.21 | $52.98 | 19.79 M | $31.74 B |
| 10/13/2025 | $54.81 | $54.75 (-0.11%) | $55.65 | $54.02 | 24.59 M | $32.72 B |
| 10/10/2025 | $58.24 | $52.86 (-9.24%) | $58.51 | $52.56 | 45.09 M | $31.59 B |
| 10/09/2025 | $57.63 | $57.98 (0.61%) | $58.78 | $57.26 | 29.80 M | $34.65 B |
| 10/08/2025 | $55.27 | $58.68 (6.17%) | $58.69 | $54.58 | 45.15 M | $35.07 B |
| 10/07/2025 | $56.26 | $55.07 (-2.12%) | $57.48 | $53.60 | 37.89 M | $32.91 B |
| 10/06/2025 | $54.08 | $54.62 (1%) | $56.11 | $53.96 | 40.24 M | $32.64 B |
| 10/03/2025 | $52.74 | $51.96 (-1.48%) | $53.51 | $50.80 | 32.22 M | $31.05 B |
| 10/02/2025 | $52.45 | $52.50 (0.1%) | $52.93 | $51.06 | 32.74 M | $31.38 B |
| 10/01/2025 | $47.57 | $52.39 (10.13%) | $52.48 | $47.36 | 48.36 M | $31.31 B |
| 09/30/2025 | $46.22 | $47.94 (3.72%) | $48.20 | $46.20 | 32.17 M | $28.65 B |
| 09/29/2025 | $46.28 | $46.36 (0.17%) | $47.38 | $45.94 | 25.01 M | $27.71 B |
| 09/26/2025 | $45.64 | $45.82 (0.39%) | $45.97 | $44.40 | 22.88 M | $27.38 B |
| 09/25/2025 | $45.06 | $46.24 (2.62%) | $47.16 | $44.20 | 24.37 M | $27.63 B |
| 09/24/2025 | $47.23 | $46.20 (-2.18%) | $48.15 | $46.17 | 24.99 M | $27.61 B |
| 09/23/2025 | $47.39 | $46.99 (-0.84%) | $47.70 | $45.86 | 27.04 M | $28.08 B |
| 09/22/2025 | $45.40 | $46.87 (3.24%) | $48.53 | $45.17 | 39.93 M | $28.01 B |
| 09/19/2025 | $46.00 | $45.81 (-0.41%) | $46.52 | $45.45 | 28.69 M | $27.38 B |
| 09/18/2025 | $45.42 | $45.94 (1.14%) | $46.33 | $44.54 | 26.32 M | $27.45 B |
| 09/17/2025 | $44.60 | $44.90 (0.67%) | $45.40 | $43.69 | 22.59 M | $26.83 B |
| 09/16/2025 | $45.55 | $44.91 (-1.41%) | $45.82 | $44.50 | 18.14 M | $26.84 B |
| 09/15/2025 | $45.23 | $45.38 (0.33%) | $45.77 | $44.20 | 22.44 M | $27.12 B |
| 09/12/2025 | $46.56 | $45.00 (-3.35%) | $47.00 | $44.63 | 38.14 M | $26.89 B |
| 09/11/2025 | $44.29 | $43.95 (-0.77%) | $44.51 | $43.46 | 24.44 M | $26.27 B |
| 09/10/2025 | $44.00 | $43.91 (-0.2%) | $45.57 | $43.33 | 40.88 M | $26.24 B |
| 09/09/2025 | $40.24 | $42.92 (6.66%) | $43.00 | $40.17 | 37.46 M | $25.65 B |
| 09/08/2025 | $40.90 | $40.04 (-2.1%) | $41.12 | $39.89 | 19.03 M | $23.93 B |
| 09/05/2025 | $40.99 | $40.41 (-1.41%) | $41.18 | $39.74 | 21.77 M | $24.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
