Super Micro Computer, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	34.450	34.925	32.960	33.720	33.720	43,909,451
2026-10-21	36.420	37.450	35.140	35.570	35.570	82,415,700
2026-10-20	31.480	33.170	30.920	32.470	32.470	42,353,100
2026-10-19	33.000	33.180	31.920	32.100	32.100	30,394,800
2026-10-16	34.480	34.620	31.430	31.630	31.630	44,217,900
2026-10-15	34.280	35.120	32.380	35.090	35.090	37,696,900
2026-10-14	37.970	38.020	35.630	35.780	35.780	33,239,900
2026-10-13	38.660	39.490	38.490	39.070	39.070	25,223,100
2026-10-12	41.290	41.380	39.240	39.980	39.980	25,516,200
2026-10-09	43.370	43.450	40.630	41.860	41.860	27,320,000
2026-10-08	44.030	44.330	41.870	42.770	42.770	38,837,000
2026-10-07	42.600	45.770	42.460	44.940	44.940	40,541,100
2026-10-06	43.870	44.740	43.020	43.460	43.460	27,806,300
2026-10-05	43.570	44.050	42.800	43.190	43.190	22,119,800
2026-10-02	42.780	44.590	42.280	43.690	43.690	44,497,400
2026-10-01	40.890	42.020	40.130	41.920	41.920	26,504,300
2026-09-30	42.170	42.680	40.470	41.070	41.070	31,947,800
2026-09-29	42.600	42.690	40.860	41.020	41.020	25,272,900
2026-09-28	42.750	43.060	40.960	41.780	41.780	29,494,500
2026-09-25	42.000	43.760	41.900	43.260	43.260	49,323,200
2026-09-24	40.440	42.280	39.850	41.510	41.510	34,885,600
2026-09-23	42.270	42.700	40.790	41.440	41.440	40,871,500
2026-09-22	41.260	41.740	40.450	41.540	41.540	30,249,800

Page 1 of 1 · 23 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.