Nasdaq · Common stock
Super Micro Computer (SMCI)
$32.69 −$0.25 (−0.76%)
- Day’s range
- $32.58–$33.50
- Volume
- 23.2M
SMCI price history
SMCI closed at $32.69 on Oct. 26, 2026. Over the past year, its daily close ranged from $20.53 on March 20, 2026 to $52.69 on Oct. 29, 2025.
Data table: SMCI daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $32.69 |
| Oct. 23, 2026 | $32.94 |
| Oct. 22, 2026 | $33.72 |
| Oct. 21, 2026 | $35.57 |
| Oct. 20, 2026 | $32.47 |
| Oct. 19, 2026 | $32.10 |
| Oct. 16, 2026 | $31.63 |
| Oct. 15, 2026 | $35.09 |
| Oct. 14, 2026 | $35.78 |
| Oct. 13, 2026 | $39.07 |
| Oct. 12, 2026 | $39.98 |
| Oct. 9, 2026 | $41.86 |
| Oct. 8, 2026 | $42.77 |
| Oct. 7, 2026 | $44.94 |
| Oct. 6, 2026 | $43.46 |
| Oct. 5, 2026 | $43.19 |
| Oct. 2, 2026 | $43.69 |
| Oct. 1, 2026 | $41.92 |
| Sept. 30, 2026 | $41.07 |
| Sept. 29, 2026 | $41.02 |
| Sept. 28, 2026 | $41.78 |
| Sept. 25, 2026 | $43.26 |
| Sept. 24, 2026 | $41.51 |
| Sept. 23, 2026 | $41.44 |
| Sept. 22, 2026 | $41.54 |
| Sept. 21, 2026 | $41.20 |
| Sept. 18, 2026 | $39.09 |
| Sept. 17, 2026 | $40.35 |
| Sept. 16, 2026 | $36.85 |
| Sept. 15, 2026 | $35.64 |
| Sept. 14, 2026 | $36.74 |
| Sept. 11, 2026 | $40.10 |
| Sept. 10, 2026 | $37.38 |
| Sept. 9, 2026 | $38.93 |
| Sept. 8, 2026 | $40.26 |
| Sept. 4, 2026 | $39.59 |
| Sept. 3, 2026 | $37.87 |
| Sept. 2, 2026 | $37.00 |
| Sept. 1, 2026 | $36.71 |
| Aug. 31, 2026 | $37.28 |
| Aug. 28, 2026 | $37.08 |
| Aug. 27, 2026 | $38.46 |
| Aug. 26, 2026 | $37.39 |
| Aug. 25, 2026 | $38.46 |
| Aug. 24, 2026 | $35.17 |
| Aug. 21, 2026 | $37.24 |
| Aug. 20, 2026 | $36.50 |
| Aug. 19, 2026 | $36.58 |
| Aug. 18, 2026 | $37.41 |
| Aug. 17, 2026 | $38.28 |
| Aug. 14, 2026 | $39.84 |
| Aug. 13, 2026 | $39.16 |
| Aug. 12, 2026 | $37.61 |
| Aug. 11, 2026 | $31.60 |
| Aug. 10, 2026 | $31.46 |
| Aug. 7, 2026 | $31.13 |
| Aug. 6, 2026 | $29.38 |
| Aug. 5, 2026 | $30.32 |
| Aug. 4, 2026 | $31.69 |
| Aug. 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 |
| Feb. 27, 2026 | $32.39 |
| Feb. 26, 2026 | $32.28 |
| Feb. 25, 2026 | $33.60 |
| Feb. 24, 2026 | $31.13 |
| Feb. 23, 2026 | $30.71 |
| Feb. 20, 2026 | $32.42 |
| Feb. 19, 2026 | $32.16 |
| Feb. 18, 2026 | $29.71 |
| Feb. 17, 2026 | $30.11 |
| Feb. 13, 2026 | $30.54 |
| Feb. 12, 2026 | $30.43 |
| Feb. 11, 2026 | $32.04 |
| Feb. 10, 2026 | $33.33 |
| Feb. 9, 2026 | $33.53 |
| Feb. 6, 2026 | $34.38 |
| Feb. 5, 2026 | $30.85 |
| Feb. 4, 2026 | $33.76 |
| Feb. 3, 2026 | $29.67 |
| Feb. 2, 2026 | $29.71 |
| Jan. 30, 2026 | $29.11 |
| Jan. 29, 2026 | $30.12 |
| Jan. 28, 2026 | $31.21 |
| Jan. 27, 2026 | $31.20 |
| Jan. 26, 2026 | $30.80 |
| Jan. 23, 2026 | $31.70 |
| Jan. 22, 2026 | $32.45 |
| Jan. 21, 2026 | $32.24 |
| Jan. 20, 2026 | $31.41 |
| Jan. 16, 2026 | $32.64 |
| Jan. 15, 2026 | $29.42 |
| Jan. 14, 2026 | $28.27 |
| Jan. 13, 2026 | $28.60 |
| Jan. 12, 2026 | $30.12 |
| Jan. 9, 2026 | $30.16 |
| Jan. 8, 2026 | $29.90 |
| Jan. 7, 2026 | $30.01 |
| Jan. 6, 2026 | $30.54 |
| Jan. 5, 2026 | $30.07 |
| Jan. 2, 2026 | $30.96 |
| Dec. 31, 2025 | $29.27 |
| Dec. 30, 2025 | $29.65 |
| Dec. 29, 2025 | $30.08 |
| Dec. 26, 2025 | $30.64 |
| Dec. 24, 2025 | $30.55 |
| Dec. 23, 2025 | $30.76 |
| Dec. 22, 2025 | $31.07 |
| Dec. 19, 2025 | $31.11 |
| Dec. 18, 2025 | $29.37 |
| Dec. 17, 2025 | $29.84 |
| Dec. 16, 2025 | $31.66 |
| Dec. 15, 2025 | $31.37 |
| Dec. 12, 2025 | $32.33 |
| Dec. 11, 2025 | $34.02 |
| Dec. 10, 2025 | $34.90 |
| Dec. 9, 2025 | $35.02 |
| Dec. 8, 2025 | $35.37 |
| Dec. 5, 2025 | $34.69 |
| Dec. 4, 2025 | $34.23 |
| Dec. 3, 2025 | $33.68 |
| Dec. 2, 2025 | $32.92 |
| Dec. 1, 2025 | $33.41 |
| Nov. 28, 2025 | $33.85 |
| Nov. 26, 2025 | $32.83 |
| Nov. 25, 2025 | $32.48 |
| Nov. 24, 2025 | $33.32 |
| Nov. 21, 2025 | $32.19 |
| Nov. 20, 2025 | $31.56 |
| Nov. 19, 2025 | $33.73 |
| Nov. 18, 2025 | $34.90 |
| Nov. 17, 2025 | $34.10 |
| Nov. 14, 2025 | $36.42 |
| Nov. 13, 2025 | $35.09 |
| Nov. 12, 2025 | $37.91 |
| Nov. 11, 2025 | $38.82 |
| Nov. 10, 2025 | $40.19 |
| Nov. 7, 2025 | $39.76 |
| Nov. 6, 2025 | $40.34 |
| Nov. 5, 2025 | $42.03 |
| Nov. 4, 2025 | $47.40 |
| Nov. 3, 2025 | $50.75 |
| Oct. 31, 2025 | $51.96 |
| Oct. 30, 2025 | $50.37 |
| Oct. 29, 2025 | $52.69 |
| Oct. 28, 2025 | $52.36 |
| Oct. 27, 2025 | $51.57 |
Key figures
- 52-week range
- $20.53–$52.69Low March 20, 2026; high Oct. 29, 2025
- Average daily volume
- 42.4MPast 3 months
- Market value
- $21.48B
- Dividend yield
- —
- From 52-week high
- −37.96%
Price change
- 1 month
- −24.43%
- 3 months
- +8.60%
- Year to date
- +11.68%
- 1 year
- −32.30%
$1,000 a year ago
$1,000 put into SMCI at the close on Oct. 24, 2025 would be worth $677.
Price only, dividends not included.
What Wall Street says about SMCI
In the past 90 days, Wall Street firms published 11 rating or price-target actions on SMCI: 2 reiterated ratings and 9 raised price targets.
| Action | Rating | |||
|---|---|---|---|---|
| Rosenblatt | Raises target | Buy | $51 to $57 | |
| Rosenblatt | Maintains | Buy | $51 | |
| Citigroup | Raises target | Neutral | $39 to $45 | |
| Mizuho | Raises target | Neutral | $35 to $43 | |
| Barclays | Raises target | Equal-weight | $38 to $39 | |
| Citigroup | Raises target | Neutral | $33 to $39 | |
| Goldman Sachs | Raises target | Sell | $30 to $34 | |
| Mizuho | Raises target | Neutral | $34 to $35 | |
| Needham | Reiterates | Buy | $46 | |
| Rosenblatt | Raises target | Buy | $45 to $51 | |
| Wedbush | Raises target | Neutral | $34 to $40 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About Super Micro Computer, Inc. Common Stock
Super Micro Computer Inc provides high-performance server technology services to cloud computing, data centers, high-performance computing, and the Internet of Things embedded markets. Its solutions include servers, storage systems, modular blade servers, workstations, full-rack scale solutions, networking devices, server sub-systems, and server management. These turn-key solutions are designed, developed, validated, and installed for AI datacenters. The company has one operating segment that develops and provides high-performance server solutions based upon a, modular and open-standard architecture. More than half of the firm's revenue is generated in the United States, with the rest coming from Europe, Asia, and other regions.
- Headquarters
- San Jose, Calif.
- Employees
- 6,238
- Listed
- March 29, 2007
- Sector
- Technology
- Industry
- Electronic computers