5 DAY PERFORMANCE
+5.06%
1 MONTH PERFORMANCE
+16.96%
3 MONTH PERFORMANCE
+9.95%
6 MONTH PERFORMANCE
+79.27%
YEAR-TO-DATE PERFORMANCE
+79.86%
1 YEAR PERFORMANCE
+19.25%
Super Micro Computer, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/04/2025 | $40.28 | $40.70 (1.04%) | $40.80 | $39.75 | 22.48 M | $24.32 B |
| 09/03/2025 | $40.90 | $40.10 (-1.96%) | $40.98 | $39.77 | 20.47 M | $23.96 B |
| 09/02/2025 | $40.03 | $40.78 (1.87%) | $40.86 | $39.56 | 29.92 M | $24.37 B |
| 08/29/2025 | $42.80 | $41.54 (-2.94%) | $42.86 | $41.44 | 36.84 M | $24.83 B |
| 08/28/2025 | $44.82 | $43.97 (-1.9%) | $45.34 | $43.91 | 22.12 M | $26.28 B |
| 08/27/2025 | $44.37 | $44.76 (0.88%) | $45.01 | $43.87 | 18.93 M | $26.75 B |
| 08/26/2025 | $44.06 | $44.36 (0.68%) | $44.39 | $43.64 | 18.17 M | $26.51 B |
| 08/25/2025 | $43.60 | $44.07 (1.08%) | $44.93 | $43.28 | 18.78 M | $26.34 B |
| 08/22/2025 | $41.65 | $43.88 (5.35%) | $44.10 | $41.63 | 24.09 M | $26.22 B |
| 08/21/2025 | $42.60 | $42.31 (-0.68%) | $42.96 | $41.82 | 16.55 M | $25.29 B |
| 08/20/2025 | $43.30 | $42.61 (-1.59%) | $43.47 | $41.31 | 31.50 M | $25.46 B |
| 08/19/2025 | $45.85 | $43.24 (-5.69%) | $45.85 | $43.17 | 30.32 M | $25.84 B |
| 08/18/2025 | $45.28 | $45.86 (1.28%) | $46.64 | $45.18 | 22.59 M | $27.41 B |
| 08/15/2025 | $45.26 | $45.37 (0.24%) | $45.57 | $44.16 | 27.41 M | $27.11 B |
| 08/14/2025 | $45.35 | $45.49 (0.31%) | $45.67 | $44.67 | 22.95 M | $27.19 B |
| 08/13/2025 | $46.43 | $46.07 (-0.78%) | $46.64 | $45.56 | 26.00 M | $27.53 B |
| 08/12/2025 | $45.67 | $46.43 (1.66%) | $46.60 | $44.80 | 30.44 M | $27.75 B |
| 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 | $33.85 B |
| 07/31/2025 | $62.11 | $58.97 (-5.06%) | $62.36 | $58.46 | 46.75 M | $35.24 B |
| 07/30/2025 | $59.56 | $60.71 (1.93%) | $62.28 | $59.02 | 53.03 M | $36.28 B |
| 07/29/2025 | $59.73 | $58.63 (-1.84%) | $61.48 | $58.15 | 57.49 M | $35.04 B |
| 07/28/2025 | $55.81 | $60.05 (7.6%) | $60.08 | $55.30 | 72.58 M | $35.89 B |
| 07/25/2025 | $52.15 | $54.47 (4.45%) | $54.52 | $51.62 | 34.31 M | $32.55 B |
| 07/24/2025 | $51.82 | $52.52 (1.35%) | $53.35 | $51.33 | 37.68 M | $31.39 B |
| 07/23/2025 | $50.70 | $51.70 (1.97%) | $52.16 | $50.58 | 25.25 M | $30.90 B |
| 07/22/2025 | $51.84 | $49.86 (-3.82%) | $51.86 | $48.85 | 31.83 M | $29.80 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.
