SMCI Historical Stock Prices & CSV Downloads

Super Micro Computer, Inc. (SMCI), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	32.59	33.17	31.33	32.95	32.95	38,249,000
Oct 29, 2026	35.15	35.85	34.12	34.43	34.43	25,307,500
Oct 28, 2026	35.54	36.40	34.63	35.81	35.81	30,016,200
Oct 27, 2026	33.34	35.21	33.23	35.09	35.09	31,443,600
Oct 26, 2026	33.07	33.50	32.58	32.69	32.69	23,286,400
Oct 23, 2026	33.70	34.14	32.73	32.94	32.94	29,728,000
Oct 22, 2026	34.45	34.93	32.96	33.72	33.72	44,007,200
Oct 21, 2026	36.42	37.45	35.14	35.57	35.57	82,415,700
Oct 20, 2026	31.48	33.17	30.92	32.47	32.47	42,353,100
Oct 19, 2026	33.00	33.18	31.92	32.10	32.10	30,394,800
Oct 16, 2026	34.48	34.62	31.43	31.63	31.63	44,217,900
Oct 15, 2026	34.28	35.12	32.38	35.09	35.09	37,696,900
Oct 14, 2026	37.97	38.02	35.63	35.78	35.78	33,239,900
Oct 13, 2026	38.66	39.49	38.49	39.07	39.07	25,223,100
Oct 12, 2026	41.29	41.38	39.24	39.98	39.98	25,516,200
Oct 9, 2026	43.37	43.45	40.63	41.86	41.86	27,320,000
Oct 8, 2026	44.03	44.33	41.87	42.77	42.77	38,837,000
Oct 7, 2026	42.60	45.77	42.46	44.94	44.94	40,541,100
Oct 6, 2026	43.87	44.74	43.02	43.46	43.46	27,806,300
Oct 5, 2026	43.57	44.05	42.80	43.19	43.19	22,119,800
Oct 2, 2026	42.78	44.59	42.28	43.69	43.69	44,497,400
Oct 1, 2026	40.89	42.02	40.13	41.92	41.92	26,504,300
Sep 30, 2026	42.17	42.68	40.47	41.07	41.07	31,947,800
Sep 29, 2026	42.60	42.69	40.86	41.02	41.02	25,272,900
Sep 28, 2026	42.75	43.06	40.96	41.78	41.78	29,494,500

Historical stock data.