5 DAY PERFORMANCE
-3.15%
1 MONTH PERFORMANCE
-8.20%
3 MONTH PERFORMANCE
+34.84%
6 MONTH PERFORMANCE
+13.91%
YEAR-TO-DATE PERFORMANCE
+48.29%
1 YEAR PERFORMANCE
-16.45%
Super Micro Computer, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/11/2025 | $45.08 | $45.20 (0.27%) | $46.48 | $44.98 | 31.87 M | $27.01 B |
| 08/08/2025 | $46.91 | $44.60 (-4.92%) | $47.37 | $44.53 | 43.80 M | $26.65 B |
| 08/07/2025 | $47.15 | $46.67 (-1.02%) | $48.82 | $46.57 | 43.94 M | $27.89 B |
| 08/06/2025 | $47.33 | $46.79 (-1.14%) | $48.13 | $44.83 | 115.22 M | $27.96 B |
| 08/05/2025 | $58.81 | $57.26 (-2.64%) | $59.40 | $56.79 | 49.97 M | $34.22 B |
| 08/04/2025 | $58.16 | $58.23 (0.12%) | $59.19 | $57.62 | 32.74 M | $34.80 B |
| 08/01/2025 | $57.11 | $56.64 (-0.82%) | $58.05 | $55.07 | 40.84 M | $33.70 B |
| 07/31/2025 | $62.11 | $58.97 (-5.06%) | $62.36 | $58.46 | 46.75 M | $35.09 B |
| 07/30/2025 | $59.56 | $60.71 (1.93%) | $62.28 | $59.02 | 53.03 M | $36.12 B |
| 07/29/2025 | $59.73 | $58.63 (-1.84%) | $61.48 | $58.15 | 57.49 M | $34.89 B |
| 07/28/2025 | $55.81 | $60.05 (7.6%) | $60.08 | $55.30 | 72.58 M | $35.73 B |
| 07/25/2025 | $52.15 | $54.47 (4.45%) | $54.52 | $51.62 | 34.31 M | $32.41 B |
| 07/24/2025 | $51.82 | $52.52 (1.35%) | $53.35 | $51.33 | 37.68 M | $31.25 B |
| 07/23/2025 | $50.70 | $51.70 (1.97%) | $52.16 | $50.58 | 25.25 M | $30.76 B |
| 07/22/2025 | $51.84 | $49.86 (-3.82%) | $51.86 | $48.85 | 31.83 M | $29.67 B |
| 07/21/2025 | $52.69 | $51.50 (-2.26%) | $53.98 | $51.40 | 38.14 M | $30.64 B |
| 07/18/2025 | $53.33 | $51.77 (-2.93%) | $53.87 | $51.27 | 31.84 M | $30.81 B |
| 07/17/2025 | $53.51 | $52.75 (-1.42%) | $54.15 | $52.61 | 31.53 M | $31.39 B |
| 07/16/2025 | $53.05 | $53.22 (0.32%) | $53.29 | $51.42 | 30.07 M | $31.67 B |
| 07/15/2025 | $51.87 | $53.17 (2.51%) | $54.20 | $51.53 | 62.01 M | $31.64 B |
| 07/14/2025 | $49.24 | $49.73 (1%) | $50.66 | $48.78 | 25.60 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 |
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.
