5 DAY PERFORMANCE
+18.05%
1 MONTH PERFORMANCE
+45.03%
3 MONTH PERFORMANCE
-6.98%
6 MONTH PERFORMANCE
-20.72%
YEAR-TO-DATE PERFORMANCE
+9.26%
1 YEAR PERFORMANCE
-2.91%
Super Micro Computer Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $31.50 | $31.95 (1.41%) | $33.61 | $31.12 | 11.53 M | $19.10 B |
| 05/05/2026 | $28.25 | $27.83 (-1.49%) | $28.29 | $27.42 | 55.29 M | $16.64 B |
| 05/04/2026 | $27.49 | $27.92 (1.56%) | $28.50 | $27.34 | 29.34 M | $16.69 B |
| 05/01/2026 | $27.64 | $27.09 (-1.99%) | $28.30 | $26.88 | 25.04 M | $16.20 B |
| 04/30/2026 | $26.91 | $27.40 (1.82%) | $27.52 | $26.35 | 21.03 M | $16.35 B |
| 04/29/2026 | $27.03 | $26.32 (-2.63%) | $27.09 | $25.46 | 26.10 M | $15.71 B |
| 04/28/2026 | $27.00 | $27.25 (0.93%) | $27.64 | $26.51 | 23.28 M | $16.26 B |
| 04/27/2026 | $28.83 | $27.85 (-3.4%) | $29.49 | $27.46 | 28.75 M | $16.62 B |
| 04/24/2026 | $27.53 | $29.08 (5.63%) | $29.49 | $27.28 | 38.56 M | $17.36 B |
| 04/23/2026 | $26.50 | $26.75 (0.94%) | $27.60 | $26.06 | 46.87 M | $15.96 B |
| 04/22/2026 | $28.88 | $29.18 (1.04%) | $29.44 | $28.78 | 24.81 M | $17.42 B |
| 04/21/2026 | $29.09 | $28.43 (-2.27%) | $29.94 | $28.35 | 29.81 M | $16.97 B |
| 04/20/2026 | $28.07 | $28.81 (2.64%) | $28.88 | $27.71 | 22.59 M | $17.19 B |
| 04/17/2026 | $29.06 | $28.56 (-1.72%) | $29.13 | $28.18 | 21.87 M | $17.05 B |
| 04/16/2026 | $27.58 | $28.40 (2.97%) | $28.72 | $26.67 | 28.97 M | $16.95 B |
| 04/15/2026 | $27.73 | $27.29 (-1.59%) | $27.93 | $26.95 | 27.82 M | $16.29 B |
| 04/14/2026 | $27.00 | $27.20 (0.74%) | $27.80 | $26.50 | 40.89 M | $16.23 B |
| 04/13/2026 | $25.06 | $25.97 (3.63%) | $25.99 | $24.45 | 30.02 M | $15.50 B |
| 04/10/2026 | $23.64 | $25.26 (6.85%) | $25.55 | $23.64 | 43.57 M | $15.08 B |
| 04/09/2026 | $23.39 | $23.22 (-0.73%) | $23.95 | $23.09 | 28.65 M | $13.86 B |
| 04/08/2026 | $23.99 | $23.37 (-2.58%) | $24.18 | $22.86 | 31.89 M | $13.95 B |
| 04/07/2026 | $22.00 | $22.67 (3.05%) | $22.69 | $21.79 | 25.33 M | $13.53 B |
| 04/06/2026 | $23.07 | $22.05 (-4.42%) | $23.46 | $22.03 | 23.56 M | $13.16 B |
| 04/02/2026 | $21.98 | $23.22 (5.64%) | $23.34 | $21.87 | 30.45 M | $13.86 B |
| 04/01/2026 | $22.87 | $22.51 (-1.57%) | $23.37 | $22.35 | 33.42 M | $13.43 B |
| 03/31/2026 | $21.39 | $22.77 (6.45%) | $22.80 | $21.34 | 37.63 M | $13.59 B |
| 03/30/2026 | $22.18 | $21.06 (-5.05%) | $22.25 | $20.71 | 34.07 M | $12.57 B |
| 03/27/2026 | $22.21 | $21.97 (-1.08%) | $22.36 | $21.38 | 33.02 M | $13.11 B |
| 03/26/2026 | $23.32 | $22.21 (-4.76%) | $23.74 | $21.86 | 53.78 M | $13.26 B |
| 03/25/2026 | $22.63 | $24.05 (6.27%) | $24.19 | $22.57 | 67.92 M | $14.35 B |
| 03/24/2026 | $21.30 | $22.23 (4.37%) | $22.56 | $20.99 | 69.82 M | $13.27 B |
| 03/23/2026 | $20.31 | $21.58 (6.25%) | $22.14 | $19.48 | 114.27 M | $12.88 B |
| 03/20/2026 | $22.52 | $20.53 (-8.84%) | $23.10 | $20.35 | 242.96 M | $12.25 B |
| 03/19/2026 | $30.00 | $30.79 (2.63%) | $31.52 | $29.79 | 25.75 M | $18.38 B |
| 03/18/2026 | $31.32 | $30.35 (-3.1%) | $31.68 | $30.33 | 24.36 M | $18.11 B |
| 03/17/2026 | $31.96 | $31.51 (-1.41%) | $32.81 | $31.48 | 20.83 M | $18.81 B |
| 03/16/2026 | $31.50 | $31.86 (1.14%) | $32.43 | $30.92 | 28.82 M | $19.01 B |
| 03/13/2026 | $31.04 | $30.75 (-0.93%) | $31.23 | $30.22 | 18.28 M | $18.35 B |
| 03/12/2026 | $31.66 | $30.90 (-2.4%) | $31.81 | $30.80 | 16.57 M | $18.44 B |
| 03/11/2026 | $32.51 | $31.79 (-2.21%) | $33.07 | $31.55 | 22.01 M | $18.97 B |
| 03/10/2026 | $31.85 | $31.79 (-0.19%) | $32.38 | $31.56 | 19.23 M | $18.97 B |
| 03/09/2026 | $30.70 | $31.98 (4.17%) | $32.16 | $29.85 | 27.71 M | $19.09 B |
| 03/06/2026 | $31.44 | $31.31 (-0.41%) | $32.41 | $31.12 | 21.13 M | $18.69 B |
| 03/05/2026 | $32.32 | $32.24 (-0.25%) | $33.51 | $31.47 | 26.93 M | $19.24 B |
| 03/04/2026 | $30.96 | $32.65 (5.46%) | $32.96 | $30.85 | 31.47 M | $19.49 B |
| 03/03/2026 | $30.89 | $30.68 (-0.68%) | $31.33 | $29.68 | 26.57 M | $18.31 B |
| 03/02/2026 | $30.90 | $31.83 (3.01%) | $31.98 | $30.55 | 28.73 M | $19.00 B |
| 02/27/2026 | $31.86 | $32.39 (1.66%) | $33.04 | $31.38 | 27.20 M | $19.33 B |
| 02/26/2026 | $33.22 | $32.28 (-2.83%) | $33.45 | $31.16 | 28.50 M | $19.27 B |
| 02/25/2026 | $31.47 | $33.60 (6.77%) | $33.85 | $31.46 | 32.40 M | $20.05 B |
| 02/24/2026 | $31.05 | $31.13 (0.26%) | $31.37 | $30.29 | 17.98 M | $18.58 B |
| 02/23/2026 | $31.76 | $30.71 (-3.31%) | $32.09 | $30.57 | 21.44 M | $18.33 B |
| 02/20/2026 | $31.42 | $32.42 (3.18%) | $32.91 | $31.42 | 26.06 M | $19.35 B |
| 02/19/2026 | $31.25 | $32.16 (2.91%) | $32.20 | $30.99 | 42.32 M | $19.19 B |
| 02/18/2026 | $30.20 | $29.71 (-1.62%) | $30.42 | $29.35 | 16.81 M | $17.73 B |
| 02/17/2026 | $30.31 | $30.11 (-0.66%) | $30.75 | $29.58 | 20.38 M | $17.97 B |
| 02/13/2026 | $30.64 | $30.54 (-0.33%) | $31.22 | $30.26 | 21.66 M | $18.23 B |
| 02/12/2026 | $32.19 | $30.43 (-5.47%) | $32.32 | $30.42 | 25.53 M | $18.16 B |
| 02/11/2026 | $33.89 | $32.04 (-5.46%) | $33.91 | $31.64 | 24.55 M | $19.12 B |
| 02/10/2026 | $33.85 | $33.33 (-1.54%) | $34.39 | $33.01 | 24.78 M | $19.89 B |
| 02/09/2026 | $33.21 | $33.53 (0.96%) | $33.91 | $32.65 | 32.25 M | $20.01 B |
| 02/06/2026 | $31.84 | $34.38 (7.98%) | $34.70 | $31.22 | 49.28 M | $20.52 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.
