Super Micro Computer, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	27.640	28.300	26.880	27.090	27.090	25,043,900
2026-04-30	26.910	27.520	26.350	27.400	27.400	21,028,100
2026-04-29	27.030	27.090	25.460	26.320	26.320	26,097,100
2026-04-28	27.000	27.640	26.510	27.250	27.250	23,282,200
2026-04-27	28.830	29.490	27.460	27.850	27.850	28,746,100
2026-04-24	27.530	29.490	27.280	29.080	29.080	38,559,400
2026-04-23	26.500	27.600	26.060	26.750	26.750	46,874,200

← NewerPage 3 of 3 · 127 trading days

Stock splits

Date	Split (new : old)
2024-10-01	10:1

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.