5 DAY PERFORMANCE
-1.25%
1 MONTH PERFORMANCE
+19.66%
3 MONTH PERFORMANCE
+48.54%
6 MONTH PERFORMANCE
+60.47%
YEAR-TO-DATE PERFORMANCE
+63.16%
1 YEAR PERFORMANCE
-44.60%
Super Micro Computer, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2025 | $49.24 | $49.73 (1%) | $50.66 | $48.78 | 25.38 M | $29.59 B |
| 07/11/2025 | $49.76 | $49.24 (-1.05%) | $50.26 | $49.08 | 24.86 M | $29.30 B |
| 07/10/2025 | $50.80 | $50.36 (-0.87%) | $51.70 | $49.68 | 33.26 M | $29.97 B |
| 07/09/2025 | $48.75 | $50.02 (2.61%) | $50.20 | $48.37 | 35.06 M | $29.76 B |
| 07/08/2025 | $47.44 | $49.11 (3.52%) | $49.26 | $47.36 | 29.00 M | $29.22 B |
| 07/07/2025 | $48.23 | $47.11 (-2.32%) | $48.35 | $46.22 | 33.01 M | $28.03 B |
| 07/03/2025 | $49.23 | $48.56 (-1.36%) | $49.63 | $48.42 | 18.67 M | $28.90 B |
| 07/02/2025 | $47.19 | $48.74 (3.28%) | $48.88 | $47.07 | 27.70 M | $29.00 B |
| 07/01/2025 | $48.24 | $47.20 (-2.16%) | $48.67 | $46.37 | 42.24 M | $28.09 B |
| 06/30/2025 | $48.70 | $49.01 (0.64%) | $50.55 | $48.23 | 49.24 M | $29.16 B |
| 06/27/2025 | $49.48 | $47.58 (-3.84%) | $49.97 | $46.86 | 53.76 M | $28.31 B |
| 06/26/2025 | $47.06 | $49.27 (4.7%) | $49.52 | $46.07 | 72.40 M | $29.32 B |
| 06/25/2025 | $43.34 | $46.61 (7.54%) | $46.93 | $43.12 | 86.44 M | $27.73 B |
| 06/24/2025 | $41.39 | $42.84 (3.5%) | $43.15 | $41.06 | 58.07 M | $25.49 B |
| 06/23/2025 | $43.47 | $40.89 (-5.94%) | $43.60 | $40.78 | 69.27 M | $24.33 B |
| 06/20/2025 | $45.70 | $45.32 (-0.83%) | $46.18 | $44.14 | 51.59 M | $26.97 B |
| 06/18/2025 | $43.07 | $44.47 (3.25%) | $45.67 | $42.79 | 40.65 M | $26.46 B |
| 06/17/2025 | $43.24 | $43.11 (-0.3%) | $44.22 | $42.91 | 20.76 M | $25.65 B |
| 06/16/2025 | $42.28 | $43.69 (3.33%) | $44.42 | $42.07 | 33.86 M | $26.00 B |
| 06/13/2025 | $42.03 | $41.56 (-1.12%) | $42.47 | $40.74 | 36.49 M | $24.73 B |
| 06/12/2025 | $42.65 | $43.36 (1.66%) | $44.08 | $42.32 | 24.67 M | $25.80 B |
| 06/11/2025 | $43.65 | $43.21 (-1.01%) | $44.55 | $42.78 | 34.01 M | $25.71 B |
| 06/10/2025 | $43.19 | $42.91 (-0.65%) | $43.65 | $42.34 | 21.49 M | $25.53 B |
| 06/09/2025 | $42.24 | $43.12 (2.08%) | $43.37 | $41.88 | 27.41 M | $25.66 B |
| 06/06/2025 | $42.04 | $41.55 (-1.17%) | $42.42 | $41.39 | 25.51 M | $24.72 B |
| 06/05/2025 | $43.59 | $40.77 (-6.47%) | $44.18 | $40.34 | 40.70 M | $24.26 B |
| 06/04/2025 | $43.93 | $44.13 (0.46%) | $44.72 | $42.88 | 31.20 M | $26.26 B |
| 06/03/2025 | $41.33 | $43.19 (4.5%) | $43.90 | $41.13 | 41.73 M | $25.70 B |
| 06/02/2025 | $39.65 | $41.20 (3.91%) | $41.24 | $39.51 | 25.94 M | $24.52 B |
| 05/30/2025 | $40.71 | $40.02 (-1.69%) | $40.93 | $39.05 | 34.89 M | $23.81 B |
| 05/29/2025 | $43.17 | $41.15 (-4.68%) | $43.97 | $41.04 | 36.01 M | $24.49 B |
| 05/28/2025 | $41.93 | $41.96 (0.07%) | $42.94 | $40.95 | 39.35 M | $24.97 B |
| 05/27/2025 | $41.41 | $41.57 (0.39%) | $43.09 | $40.81 | 40.09 M | $24.74 B |
| 05/23/2025 | $39.77 | $40.09 (0.8%) | $40.48 | $39.11 | 37.90 M | $23.86 B |
| 05/22/2025 | $41.69 | $41.32 (-0.89%) | $42.44 | $41.18 | 30.52 M | $24.59 B |
| 05/21/2025 | $43.53 | $41.65 (-4.32%) | $44.33 | $41.23 | 54.95 M | $24.78 B |
| 05/20/2025 | $44.79 | $42.77 (-4.51%) | $44.83 | $42.40 | 43.28 M | $25.45 B |
| 05/19/2025 | $44.23 | $44.79 (1.27%) | $46.41 | $44.14 | 45.62 M | $26.65 B |
| 05/16/2025 | $45.50 | $46.15 (1.43%) | $47.80 | $45.03 | 99.29 M | $27.46 B |
| 05/15/2025 | $44.05 | $43.96 (-0.2%) | $45.38 | $41.41 | 87.04 M | $26.16 B |
| 05/14/2025 | $45.93 | $45.00 (-2.02%) | $46.57 | $43.08 | 169.22 M | $26.78 B |
| 05/13/2025 | $34.46 | $38.89 (12.86%) | $39.10 | $34.18 | 96.75 M | $23.14 B |
| 05/12/2025 | $33.89 | $33.52 (-1.09%) | $35.07 | $32.95 | 51.33 M | $19.95 B |
| 05/09/2025 | $32.13 | $31.99 (-0.44%) | $32.84 | $31.20 | 31.46 M | $19.04 B |
| 05/08/2025 | $32.93 | $32.11 (-2.49%) | $33.19 | $31.95 | 42.74 M | $19.11 B |
| 05/07/2025 | $31.10 | $32.48 (4.44%) | $32.97 | $30.54 | 58.62 M | $19.33 B |
| 05/06/2025 | $31.72 | $32.94 (3.85%) | $33.34 | $31.52 | 44.68 M | $19.60 B |
| 05/05/2025 | $33.10 | $32.17 (-2.81%) | $33.49 | $32.12 | 33.48 M | $19.14 B |
| 05/02/2025 | $32.94 | $33.71 (2.34%) | $34.13 | $32.69 | 45.31 M | $20.06 B |
| 05/01/2025 | $32.15 | $32.73 (1.8%) | $33.78 | $31.15 | 55.09 M | $19.48 B |
| 04/30/2025 | $29.12 | $31.86 (9.41%) | $32.00 | $28.78 | 98.23 M | $18.96 B |
| 04/29/2025 | $36.92 | $36.00 (-2.49%) | $37.29 | $35.94 | 43.31 M | $21.42 B |
| 04/28/2025 | $36.54 | $37.27 (2%) | $37.82 | $36.06 | 42.51 M | $22.18 B |
| 04/25/2025 | $35.91 | $36.47 (1.56%) | $36.74 | $35.30 | 38.16 M | $21.70 B |
| 04/24/2025 | $33.65 | $35.81 (6.42%) | $36.48 | $33.51 | 50.38 M | $21.31 B |
| 04/23/2025 | $33.02 | $32.90 (-0.36%) | $34.99 | $32.63 | 56.45 M | $19.58 B |
| 04/22/2025 | $30.08 | $30.58 (1.66%) | $31.05 | $29.57 | 32.37 M | $18.20 B |
| 04/21/2025 | $30.75 | $29.51 (-4.03%) | $30.91 | $28.90 | 35.38 M | $17.56 B |
| 04/17/2025 | $32.08 | $31.51 (-1.78%) | $32.25 | $30.44 | 26.96 M | $18.75 B |
| 04/16/2025 | $31.86 | $31.89 (0.09%) | $33.65 | $30.92 | 38.84 M | $18.98 B |
| 04/15/2025 | $33.22 | $33.48 (0.78%) | $34.59 | $33.07 | 27.66 M | $19.92 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.
