Super Micro Computer
$41.92Change from previous close: +2.07%Absolute change: +$0.85
Price history
−19.98% over the period1 year: from $52.39 (October 1, 2025) to $41.92 (October 1, 2026), −19.98%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $41.92 |
| September 30, 2026 | $41.07 |
| September 29, 2026 | $41.02 |
| September 28, 2026 | $41.78 |
| September 25, 2026 | $43.26 |
| September 24, 2026 | $41.51 |
| September 23, 2026 | $41.44 |
| September 22, 2026 | $41.54 |
| September 21, 2026 | $41.20 |
| September 18, 2026 | $39.09 |
| September 17, 2026 | $40.35 |
| September 16, 2026 | $36.85 |
| September 15, 2026 | $35.64 |
| September 14, 2026 | $36.74 |
| September 11, 2026 | $40.10 |
| September 10, 2026 | $37.38 |
| September 9, 2026 | $38.93 |
| September 8, 2026 | $40.26 |
| September 4, 2026 | $39.59 |
| September 3, 2026 | $37.87 |
| September 2, 2026 | $37.00 |
| September 1, 2026 | $36.71 |
| August 31, 2026 | $37.28 |
| August 28, 2026 | $37.08 |
| August 27, 2026 | $38.46 |
| August 26, 2026 | $37.39 |
| August 25, 2026 | $38.46 |
| August 24, 2026 | $35.17 |
| August 21, 2026 | $37.24 |
| August 20, 2026 | $36.50 |
| August 19, 2026 | $36.58 |
| August 18, 2026 | $37.41 |
| August 17, 2026 | $38.28 |
| August 14, 2026 | $39.84 |
| August 13, 2026 | $39.16 |
| August 12, 2026 | $37.61 |
| August 11, 2026 | $31.60 |
| August 10, 2026 | $31.46 |
| August 7, 2026 | $31.13 |
| August 6, 2026 | $29.38 |
| August 5, 2026 | $30.32 |
| August 4, 2026 | $31.69 |
| August 3, 2026 | $28.64 |
| July 31, 2026 | $28.40 |
| July 30, 2026 | $27.73 |
| July 29, 2026 | $25.70 |
| July 28, 2026 | $28.45 |
| July 27, 2026 | $29.81 |
| July 24, 2026 | $30.10 |
| July 23, 2026 | $31.20 |
| July 22, 2026 | $30.56 |
| July 21, 2026 | $25.50 |
| July 20, 2026 | $23.83 |
| July 17, 2026 | $24.18 |
| July 16, 2026 | $24.68 |
| July 15, 2026 | $26.89 |
| July 14, 2026 | $27.65 |
| July 13, 2026 | $27.66 |
| July 10, 2026 | $28.31 |
| July 9, 2026 | $28.24 |
| July 8, 2026 | $28.17 |
| July 7, 2026 | $26.25 |
| July 6, 2026 | $27.19 |
| July 2, 2026 | $27.22 |
| July 1, 2026 | $27.65 |
| June 30, 2026 | $29.33 |
| June 29, 2026 | $28.15 |
| June 26, 2026 | $30.63 |
| June 25, 2026 | $31.68 |
| June 24, 2026 | $32.45 |
| June 23, 2026 | $33.32 |
| June 22, 2026 | $35.46 |
| June 18, 2026 | $30.66 |
| June 17, 2026 | $27.78 |
| June 16, 2026 | $29.22 |
| June 15, 2026 | $30.85 |
| June 12, 2026 | $30.46 |
| June 11, 2026 | $31.97 |
| June 10, 2026 | $29.27 |
| June 9, 2026 | $40.64 |
| June 8, 2026 | $43.99 |
| June 5, 2026 | $41.64 |
| June 4, 2026 | $46.90 |
| June 3, 2026 | $47.42 |
| June 2, 2026 | $50.17 |
| June 1, 2026 | $46.88 |
| May 29, 2026 | $46.09 |
| May 28, 2026 | $41.30 |
| May 27, 2026 | $38.19 |
| May 26, 2026 | $37.10 |
| May 22, 2026 | $35.58 |
| May 21, 2026 | $33.46 |
| May 20, 2026 | $33.46 |
| May 19, 2026 | $30.56 |
| May 18, 2026 | $30.85 |
| May 15, 2026 | $31.04 |
| May 14, 2026 | $33.03 |
| May 13, 2026 | $32.00 |
| May 12, 2026 | $32.79 |
| May 11, 2026 | $33.52 |
| May 8, 2026 | $35.37 |
| May 7, 2026 | $33.62 |
| May 6, 2026 | $34.66 |
| May 5, 2026 | $27.83 |
| May 4, 2026 | $27.92 |
| May 1, 2026 | $27.09 |
| April 30, 2026 | $27.40 |
| April 29, 2026 | $26.32 |
| April 28, 2026 | $27.25 |
| April 27, 2026 | $27.85 |
| April 24, 2026 | $29.08 |
| April 23, 2026 | $26.75 |
| April 22, 2026 | $29.18 |
| April 21, 2026 | $28.43 |
| April 20, 2026 | $28.81 |
| April 17, 2026 | $28.56 |
| April 16, 2026 | $28.40 |
| April 15, 2026 | $27.29 |
| April 14, 2026 | $27.20 |
| April 13, 2026 | $25.97 |
| April 10, 2026 | $25.26 |
| April 9, 2026 | $23.22 |
| April 8, 2026 | $23.37 |
| April 7, 2026 | $22.67 |
| April 6, 2026 | $22.05 |
| April 2, 2026 | $23.22 |
| April 1, 2026 | $22.51 |
| March 31, 2026 | $22.77 |
| March 30, 2026 | $21.06 |
| March 27, 2026 | $21.97 |
| March 26, 2026 | $22.21 |
| March 25, 2026 | $24.05 |
| March 24, 2026 | $22.23 |
| March 23, 2026 | $21.58 |
| March 20, 2026 | $20.53 |
| March 19, 2026 | $30.79 |
| March 18, 2026 | $30.35 |
| March 17, 2026 | $31.51 |
| March 16, 2026 | $31.86 |
| March 13, 2026 | $30.75 |
| March 12, 2026 | $30.90 |
| March 11, 2026 | $31.79 |
| March 10, 2026 | $31.79 |
| March 9, 2026 | $31.98 |
| March 6, 2026 | $31.31 |
| March 5, 2026 | $32.24 |
| March 4, 2026 | $32.65 |
| March 3, 2026 | $30.68 |
| March 2, 2026 | $31.83 |
| February 27, 2026 | $32.39 |
| February 26, 2026 | $32.28 |
| February 25, 2026 | $33.60 |
| February 24, 2026 | $31.13 |
| February 23, 2026 | $30.71 |
| February 20, 2026 | $32.42 |
| February 19, 2026 | $32.16 |
| February 18, 2026 | $29.71 |
| February 17, 2026 | $30.11 |
| February 13, 2026 | $30.54 |
| February 12, 2026 | $30.43 |
| February 11, 2026 | $32.04 |
| February 10, 2026 | $33.33 |
| February 9, 2026 | $33.53 |
| February 6, 2026 | $34.38 |
| February 5, 2026 | $30.85 |
| February 4, 2026 | $33.76 |
| February 3, 2026 | $29.67 |
| February 2, 2026 | $29.71 |
| January 30, 2026 | $29.11 |
| January 29, 2026 | $30.12 |
| January 28, 2026 | $31.21 |
| January 27, 2026 | $31.20 |
| January 26, 2026 | $30.80 |
| January 23, 2026 | $31.70 |
| January 22, 2026 | $32.45 |
| January 21, 2026 | $32.24 |
| January 20, 2026 | $31.41 |
| January 16, 2026 | $32.64 |
| January 15, 2026 | $29.42 |
| January 14, 2026 | $28.27 |
| January 13, 2026 | $28.60 |
| January 12, 2026 | $30.12 |
| January 9, 2026 | $30.16 |
| January 8, 2026 | $29.90 |
| January 7, 2026 | $30.01 |
| January 6, 2026 | $30.54 |
| January 5, 2026 | $30.07 |
| January 2, 2026 | $30.96 |
| December 31, 2025 | $29.27 |
| December 30, 2025 | $29.65 |
| December 29, 2025 | $30.08 |
| December 26, 2025 | $30.64 |
| December 24, 2025 | $30.55 |
| December 23, 2025 | $30.76 |
| December 22, 2025 | $31.07 |
| December 19, 2025 | $31.11 |
| December 18, 2025 | $29.37 |
| December 17, 2025 | $29.84 |
| December 16, 2025 | $31.66 |
| December 15, 2025 | $31.37 |
| December 12, 2025 | $32.33 |
| December 11, 2025 | $34.02 |
| December 10, 2025 | $34.90 |
| December 9, 2025 | $35.02 |
| December 8, 2025 | $35.37 |
| December 5, 2025 | $34.69 |
| December 4, 2025 | $34.23 |
| December 3, 2025 | $33.68 |
| December 2, 2025 | $32.92 |
| December 1, 2025 | $33.41 |
| November 28, 2025 | $33.85 |
| November 26, 2025 | $32.83 |
| November 25, 2025 | $32.48 |
| November 24, 2025 | $33.32 |
| November 21, 2025 | $32.19 |
| November 20, 2025 | $31.56 |
| November 19, 2025 | $33.73 |
| November 18, 2025 | $34.90 |
| November 17, 2025 | $34.10 |
| November 14, 2025 | $36.42 |
| November 13, 2025 | $35.09 |
| November 12, 2025 | $37.91 |
| November 11, 2025 | $38.82 |
| November 10, 2025 | $40.19 |
| November 7, 2025 | $39.76 |
| November 6, 2025 | $40.34 |
| November 5, 2025 | $42.03 |
| November 4, 2025 | $47.40 |
| November 3, 2025 | $50.75 |
| October 31, 2025 | $51.96 |
| October 30, 2025 | $50.37 |
| October 29, 2025 | $52.69 |
| October 28, 2025 | $52.36 |
| October 27, 2025 | $51.57 |
| October 24, 2025 | $48.29 |
| October 23, 2025 | $47.92 |
| October 22, 2025 | $52.50 |
| October 21, 2025 | $54.82 |
| October 20, 2025 | $55.04 |
| October 17, 2025 | $52.18 |
| October 16, 2025 | $53.84 |
| October 15, 2025 | $53.94 |
| October 14, 2025 | $53.11 |
| October 13, 2025 | $54.75 |
| October 10, 2025 | $52.86 |
| October 9, 2025 | $57.98 |
| October 8, 2025 | $58.68 |
| October 7, 2025 | $55.07 |
| October 6, 2025 | $54.62 |
| October 3, 2025 | $51.96 |
| October 2, 2025 | $52.50 |
| October 1, 2025 | $52.39 |
At a glance
The company
Super Micro Computer, Inc., together with its subsidiaries, develops and sells server and storage solutions based on modular and open-standard architecture in the United States, Asia, Europe, and internationally.
Latest results
Quarter to June 30, 2026 · EPS $1.70 (estimate $0.96)
Next event
Quarterly results · November 3, 2026
Where the price stands
52-wk low$19.48
$41.92
52-wk high$58.78
−28.68% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | +14.19% | +0.83% |
| Year to date | +43.22% | +12.93% |
| 1 year | −19.98% | +15.12% |
Analysts · 16 analysts
Average target$42.38+1.09% vs. price
Buy 5 · Hold 11 · Sell 3
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $27.12B
- P/E
- 12.6
- EPS
- $3.33
- Volume
- 26.39M
- Dividend yield
- Data not available
Stocks to explore
Other companies in the Technology sector
