NasdaqGS - Nasdaq Real Time Price • USD
Super Micro Computer, Inc. (SMCI)
As of 10:41 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 872.80 | 890.83 | 790.55 | 808.76 | 808.76 | 5,385,112 |
| Apr 18, 2024 | 961.88 | 972.99 | 917.46 | 928.48 | 928.48 | 4,290,100 |
| Apr 17, 2024 | 992.01 | 1,020.33 | 949.41 | 960.08 | 960.08 | 7,167,500 |
| Apr 16, 2024 | 901.32 | 981.46 | 893.00 | 976.30 | 976.30 | 7,121,400 |
| Apr 15, 2024 | 912.00 | 936.36 | 881.08 | 882.75 | 882.75 | 4,201,100 |
| Apr 12, 2024 | 920.30 | 924.99 | 894.00 | 898.49 | 898.49 | 3,301,400 |
| Apr 11, 2024 | 912.00 | 945.36 | 907.19 | 937.28 | 937.28 | 3,677,000 |
| Apr 10, 2024 | 876.15 | 924.00 | 871.10 | 908.54 | 908.54 | 4,137,300 |
| Apr 9, 2024 | 925.00 | 937.24 | 881.00 | 904.20 | 904.20 | 4,032,200 |
| Apr 8, 2024 | 962.50 | 964.00 | 902.00 | 928.50 | 928.50 | 4,316,700 |
| Apr 5, 2024 | 968.00 | 981.99 | 932.02 | 948.02 | 948.02 | 5,336,200 |
| Apr 4, 2024 | 1,030.70 | 1,057.18 | 956.16 | 957.99 | 957.99 | 5,816,600 |
| Apr 3, 2024 | 975.00 | 1,042.45 | 965.83 | 1,015.57 | 1,015.57 | 6,182,400 |
| Apr 2, 2024 | 1,000.00 | 1,012.60 | 975.09 | 1,009.91 | 1,009.91 | 4,230,100 |
| Apr 1, 2024 | 1,010.00 | 1,069.00 | 1,005.00 | 1,037.15 | 1,037.15 | 5,185,200 |
| Mar 28, 2024 | 1,008.62 | 1,033.00 | 997.02 | 1,010.03 | 1,010.03 | 3,463,100 |
| Mar 27, 2024 | 1,042.12 | 1,047.81 | 986.34 | 1,023.29 | 1,023.29 | 5,257,800 |
| Mar 26, 2024 | 1,087.00 | 1,106.11 | 1,022.11 | 1,025.06 | 1,025.06 | 6,356,300 |
| Mar 25, 2024 | 972.75 | 1,072.74 | 967.00 | 1,042.79 | 1,042.79 | 7,017,200 |
| Mar 22, 2024 | 954.54 | 985.47 | 947.20 | 972.74 | 972.74 | 5,055,200 |
| Mar 21, 2024 | 938.00 | 994.44 | 906.16 | 971.61 | 971.61 | 8,563,000 |
| Mar 20, 2024 | 900.00 | 905.50 | 855.00 | 896.47 | 896.47 | 7,645,700 |
| Mar 19, 2024 | 888.61 | 925.00 | 863.00 | 910.97 | 910.97 | 10,484,400 |
| Mar 18, 2024 | 1,107.00 | 1,147.79 | 952.06 | 1,000.68 | 1,000.68 | 11,530,700 |
| Mar 15, 2024 | 1,123.45 | 1,135.60 | 1,066.26 | 1,068.83 | 1,068.83 | 16,927,600 |
| Mar 14, 2024 | 1,175.00 | 1,195.63 | 1,110.55 | 1,130.11 | 1,130.11 | 6,244,500 |
| Mar 13, 2024 | 1,148.73 | 1,198.00 | 1,122.34 | 1,188.07 | 1,188.07 | 5,876,000 |
| Mar 12, 2024 | 1,124.29 | 1,166.32 | 1,094.00 | 1,163.00 | 1,163.00 | 6,747,300 |
| Mar 11, 2024 | 1,100.25 | 1,111.00 | 1,025.00 | 1,080.22 | 1,080.22 | 7,115,500 |
| Mar 8, 2024 | 1,212.00 | 1,229.00 | 1,092.00 | 1,140.01 | 1,140.01 | 11,672,100 |
| Mar 7, 2024 | 1,133.00 | 1,162.05 | 1,090.30 | 1,159.76 | 1,159.76 | 8,824,300 |
| Mar 6, 2024 | 1,158.00 | 1,169.50 | 1,092.00 | 1,124.70 | 1,124.70 | 11,893,300 |
| Mar 5, 2024 | 1,035.00 | 1,097.50 | 976.10 | 1,090.83 | 1,090.83 | 13,304,400 |
| Mar 4, 2024 | 1,039.00 | 1,155.00 | 1,020.34 | 1,074.34 | 1,074.34 | 20,162,100 |
| Mar 1, 2024 | 881.88 | 927.00 | 881.00 | 905.48 | 905.48 | 9,887,600 |
| Feb 29, 2024 | 839.00 | 890.52 | 839.00 | 866.12 | 866.12 | 8,842,900 |
| Feb 28, 2024 | 820.00 | 846.50 | 812.00 | 816.54 | 816.54 | 6,032,500 |
| Feb 27, 2024 | 862.94 | 869.00 | 814.00 | 851.11 | 851.11 | 6,910,400 |
| Feb 26, 2024 | 884.47 | 895.96 | 830.02 | 876.34 | 876.34 | 9,607,800 |
| Feb 23, 2024 | 938.16 | 995.00 | 824.02 | 860.01 | 860.01 | 19,384,400 |
| Feb 22, 2024 | 864.99 | 1,003.54 | 834.00 | 975.52 | 975.52 | 25,372,700 |
| Feb 21, 2024 | 749.75 | 772.50 | 708.08 | 734.17 | 734.17 | 14,962,900 |
| Feb 20, 2024 | 790.00 | 802.00 | 692.50 | 787.57 | 787.57 | 25,412,600 |
| Feb 16, 2024 | 1,045.50 | 1,077.87 | 801.15 | 803.32 | 803.32 | 33,802,400 |
| Feb 15, 2024 | 945.00 | 1,006.35 | 917.71 | 1,004.00 | 1,004.00 | 25,240,600 |
| Feb 14, 2024 | 823.31 | 886.03 | 820.88 | 880.55 | 880.55 | 20,128,600 |
| Feb 13, 2024 | 750.00 | 800.00 | 745.51 | 791.49 | 791.49 | 14,480,500 |
| Feb 12, 2024 | 761.34 | 810.00 | 745.07 | 773.01 | 773.01 | 16,872,300 |
| Feb 9, 2024 | 710.05 | 745.17 | 708.90 | 740.29 | 740.29 | 10,834,800 |
| Feb 8, 2024 | 670.76 | 714.49 | 666.05 | 698.00 | 698.00 | 9,413,700 |
| Feb 7, 2024 | 675.00 | 699.77 | 660.00 | 683.60 | 683.60 | 12,333,000 |
| Feb 6, 2024 | 673.00 | 686.00 | 625.81 | 681.59 | 681.59 | 18,489,000 |
| Feb 5, 2024 | 589.88 | 670.00 | 587.95 | 663.35 | 663.35 | 17,596,400 |
| Feb 2, 2024 | 592.52 | 606.00 | 565.00 | 579.63 | 579.63 | 12,179,100 |
| Feb 1, 2024 | 540.00 | 587.61 | 536.00 | 583.50 | 583.50 | 13,609,600 |
| Jan 31, 2024 | 503.35 | 546.00 | 503.33 | 529.61 | 529.61 | 11,997,300 |
| Jan 30, 2024 | 547.32 | 554.44 | 501.17 | 512.97 | 512.97 | 17,956,400 |
| Jan 29, 2024 | 475.67 | 495.72 | 471.90 | 495.67 | 495.67 | 11,525,100 |
| Jan 26, 2024 | 467.10 | 483.25 | 459.70 | 474.15 | 474.15 | 5,035,600 |
| Jan 25, 2024 | 476.11 | 483.66 | 466.11 | 475.58 | 475.58 | 6,717,300 |
| Jan 24, 2024 | 471.29 | 496.78 | 460.23 | 470.19 | 470.19 | 12,117,000 |
| Jan 23, 2024 | 436.00 | 458.27 | 416.54 | 457.38 | 457.38 | 9,677,200 |
| Jan 22, 2024 | 456.35 | 485.86 | 410.19 | 436.24 | 436.24 | 18,823,300 |
| Jan 19, 2024 | 347.56 | 428.69 | 338.88 | 423.36 | 423.36 | 23,049,300 |
| Jan 18, 2024 | 330.01 | 334.00 | 306.47 | 311.44 | 311.44 | 4,875,100 |
| Jan 17, 2024 | 320.51 | 322.00 | 305.75 | 318.23 | 318.23 | 3,585,800 |
| Jan 16, 2024 | 340.55 | 352.00 | 324.31 | 326.31 | 326.31 | 4,732,900 |
| Jan 12, 2024 | 345.53 | 349.48 | 338.29 | 339.56 | 339.56 | 2,286,900 |
| Jan 11, 2024 | 344.84 | 355.18 | 330.74 | 343.31 | 343.31 | 4,172,900 |
| Jan 10, 2024 | 347.00 | 357.99 | 332.24 | 342.38 | 342.38 | 5,345,400 |
| Jan 9, 2024 | 318.33 | 349.18 | 317.21 | 343.73 | 343.73 | 6,703,300 |
| Jan 8, 2024 | 294.89 | 321.82 | 293.52 | 320.28 | 320.28 | 4,262,600 |
| Jan 5, 2024 | 288.80 | 298.88 | 287.57 | 292.13 | 292.13 | 2,342,000 |
| Jan 4, 2024 | 280.50 | 295.48 | 276.27 | 288.80 | 288.80 | 2,311,100 |
| Jan 3, 2024 | 277.25 | 287.89 | 276.52 | 280.64 | 280.64 | 1,677,600 |
| Jan 2, 2024 | 280.00 | 287.00 | 275.88 | 285.45 | 285.45 | 1,904,200 |
| Dec 29, 2023 | 291.51 | 293.34 | 280.17 | 284.26 | 284.26 | 2,101,300 |
| Dec 28, 2023 | 293.61 | 297.25 | 290.64 | 291.45 | 291.45 | 1,265,100 |
| Dec 27, 2023 | 298.00 | 299.00 | 290.85 | 295.00 | 295.00 | 1,411,700 |
| Dec 26, 2023 | 290.91 | 296.71 | 287.44 | 294.33 | 294.33 | 2,422,100 |
| Dec 22, 2023 | 307.57 | 309.25 | 285.05 | 289.72 | 289.72 | 4,435,600 |
| Dec 21, 2023 | 308.94 | 313.98 | 300.73 | 304.18 | 304.18 | 2,508,400 |
| Dec 20, 2023 | 315.51 | 320.62 | 301.08 | 302.08 | 302.08 | 3,122,900 |
| Dec 19, 2023 | 315.00 | 321.34 | 308.01 | 315.94 | 315.94 | 4,014,300 |
| Dec 18, 2023 | 304.42 | 327.55 | 302.95 | 322.19 | 322.19 | 5,741,000 |
| Dec 15, 2023 | 295.00 | 301.91 | 292.46 | 300.11 | 300.11 | 3,749,000 |
| Dec 14, 2023 | 278.00 | 296.33 | 277.90 | 294.40 | 294.40 | 4,544,100 |
| Dec 13, 2023 | 267.00 | 275.61 | 262.50 | 273.32 | 273.32 | 2,735,800 |
| Dec 12, 2023 | 261.57 | 268.55 | 258.25 | 265.37 | 265.37 | 2,178,300 |
| Dec 11, 2023 | 263.04 | 270.70 | 257.02 | 262.26 | 262.26 | 3,136,000 |
| Dec 8, 2023 | 255.00 | 274.20 | 254.61 | 272.65 | 272.65 | 3,153,100 |
| Dec 7, 2023 | 255.50 | 258.50 | 251.29 | 256.15 | 256.15 | 2,399,700 |
| Dec 6, 2023 | 267.50 | 268.06 | 253.37 | 253.42 | 253.42 | 2,859,900 |
| Dec 5, 2023 | 263.45 | 269.94 | 259.71 | 262.96 | 262.96 | 2,559,800 |
| Dec 4, 2023 | 267.20 | 269.16 | 256.81 | 266.35 | 266.35 | 2,959,800 |
| Dec 1, 2023 | 262.26 | 270.70 | 260.25 | 269.63 | 269.63 | 4,293,900 |
| Nov 30, 2023 | 289.88 | 291.73 | 267.72 | 273.47 | 273.47 | 4,083,700 |
| Nov 29, 2023 | 291.28 | 306.52 | 286.75 | 287.63 | 287.63 | 3,663,400 |
| Nov 28, 2023 | 291.03 | 295.49 | 282.06 | 285.61 | 285.61 | 2,332,700 |
| Nov 27, 2023 | 284.11 | 298.37 | 283.52 | 290.37 | 290.37 | 2,357,000 |
| Nov 24, 2023 | 283.56 | 288.30 | 280.67 | 285.67 | 285.67 | 965,500 |
| Nov 22, 2023 | 293.20 | 301.60 | 276.52 | 286.66 | 286.66 | 3,972,800 |
| Nov 21, 2023 | 299.00 | 302.99 | 289.65 | 289.85 | 289.85 | 2,886,100 |
| Nov 20, 2023 | 289.00 | 305.89 | 289.00 | 304.60 | 304.60 | 2,906,300 |
| Nov 17, 2023 | 285.00 | 295.43 | 283.70 | 288.59 | 288.59 | 2,331,800 |
| Nov 16, 2023 | 283.00 | 289.29 | 278.00 | 283.67 | 283.67 | 1,833,400 |
| Nov 15, 2023 | 294.95 | 297.48 | 283.14 | 287.78 | 287.78 | 3,605,500 |
| Nov 14, 2023 | 266.00 | 294.67 | 264.53 | 293.87 | 293.87 | 6,250,400 |
| Nov 13, 2023 | 264.75 | 265.06 | 253.10 | 255.80 | 255.80 | 2,989,200 |
| Nov 10, 2023 | 267.62 | 272.35 | 263.51 | 266.03 | 266.03 | 2,530,300 |
| Nov 9, 2023 | 266.20 | 280.18 | 261.03 | 264.88 | 264.88 | 4,015,600 |
| Nov 8, 2023 | 255.40 | 264.04 | 252.24 | 260.27 | 260.27 | 2,128,700 |
| Nov 7, 2023 | 253.00 | 261.00 | 250.21 | 254.38 | 254.38 | 1,930,500 |
| Nov 6, 2023 | 257.70 | 259.99 | 249.20 | 252.59 | 252.59 | 2,523,200 |
| Nov 3, 2023 | 249.36 | 268.59 | 248.32 | 255.00 | 255.00 | 4,997,000 |
| Nov 2, 2023 | 260.76 | 263.50 | 227.37 | 245.90 | 245.90 | 7,467,000 |
| Nov 1, 2023 | 241.30 | 254.00 | 241.21 | 252.27 | 252.27 | 3,815,000 |
| Oct 31, 2023 | 236.37 | 242.38 | 226.59 | 239.47 | 239.47 | 1,931,300 |
| Oct 30, 2023 | 245.85 | 248.31 | 232.87 | 236.62 | 236.62 | 2,631,300 |
| Oct 27, 2023 | 248.00 | 248.99 | 239.59 | 241.40 | 241.40 | 1,811,700 |
| Oct 26, 2023 | 252.38 | 253.35 | 234.67 | 239.46 | 239.46 | 3,103,900 |
| Oct 25, 2023 | 261.25 | 266.66 | 252.80 | 253.99 | 253.99 | 2,238,200 |
| Oct 24, 2023 | 259.90 | 265.25 | 253.19 | 262.62 | 262.62 | 2,514,900 |
| Oct 23, 2023 | 246.15 | 257.97 | 238.66 | 254.89 | 254.89 | 2,947,100 |
| Oct 20, 2023 | 264.71 | 266.65 | 248.04 | 248.58 | 248.58 | 3,608,700 |
| Oct 19, 2023 | 287.50 | 289.49 | 263.75 | 265.05 | 265.05 | 4,021,600 |
| Oct 18, 2023 | 292.70 | 298.27 | 281.46 | 285.03 | 285.03 | 3,213,200 |
| Oct 17, 2023 | 281.00 | 300.56 | 274.28 | 298.54 | 298.54 | 4,287,900 |
| Oct 16, 2023 | 284.79 | 294.27 | 277.86 | 291.69 | 291.69 | 2,417,600 |
| Oct 13, 2023 | 293.00 | 296.99 | 277.59 | 285.20 | 285.20 | 3,795,200 |
| Oct 12, 2023 | 312.53 | 315.55 | 292.26 | 293.21 | 293.21 | 4,055,500 |
| Oct 11, 2023 | 311.10 | 315.97 | 302.56 | 308.86 | 308.86 | 3,699,800 |
| Oct 10, 2023 | 295.00 | 317.50 | 294.98 | 310.31 | 310.31 | 5,138,500 |
| Oct 9, 2023 | 284.02 | 291.99 | 276.64 | 290.00 | 290.00 | 2,430,100 |
| Oct 6, 2023 | 284.42 | 294.40 | 280.61 | 289.67 | 289.67 | 2,823,200 |
| Oct 5, 2023 | 279.65 | 288.10 | 276.50 | 287.60 | 287.60 | 2,857,300 |
| Oct 4, 2023 | 273.95 | 280.97 | 270.60 | 280.40 | 280.40 | 3,093,100 |
| Oct 3, 2023 | 286.56 | 289.00 | 266.33 | 269.97 | 269.97 | 3,789,800 |
| Oct 2, 2023 | 275.00 | 292.00 | 274.63 | 288.86 | 288.86 | 3,486,600 |
| Sep 29, 2023 | 274.01 | 283.63 | 273.00 | 274.22 | 274.22 | 3,358,500 |
| Sep 28, 2023 | 256.39 | 272.59 | 255.00 | 269.38 | 269.38 | 2,713,300 |
| Sep 27, 2023 | 252.92 | 261.62 | 251.08 | 257.54 | 257.54 | 2,805,600 |
| Sep 26, 2023 | 245.48 | 255.20 | 245.48 | 249.21 | 249.21 | 1,989,800 |
| Sep 25, 2023 | 234.00 | 250.06 | 233.36 | 248.86 | 248.86 | 2,558,900 |
| Sep 22, 2023 | 234.90 | 237.62 | 231.36 | 235.75 | 235.75 | 1,601,100 |
| Sep 21, 2023 | 234.08 | 237.40 | 228.26 | 231.54 | 231.54 | 2,549,700 |
| Sep 20, 2023 | 247.74 | 254.68 | 242.39 | 243.07 | 243.07 | 1,569,600 |
| Sep 19, 2023 | 248.50 | 250.59 | 244.08 | 247.74 | 247.74 | 2,027,200 |
| Sep 18, 2023 | 241.00 | 248.48 | 239.12 | 244.30 | 244.30 | 2,611,300 |
| Sep 15, 2023 | 268.00 | 269.28 | 247.20 | 249.26 | 249.26 | 4,574,400 |
| Sep 14, 2023 | 271.77 | 276.29 | 267.92 | 270.77 | 270.77 | 2,412,700 |
| Sep 13, 2023 | 267.02 | 277.18 | 266.21 | 270.96 | 270.96 | 2,581,900 |
| Sep 12, 2023 | 273.54 | 279.83 | 265.67 | 267.68 | 267.68 | 2,213,800 |
| Sep 11, 2023 | 285.47 | 287.73 | 275.06 | 277.32 | 277.32 | 2,953,800 |
| Sep 8, 2023 | 266.25 | 281.26 | 265.58 | 280.66 | 280.66 | 2,934,100 |
| Sep 7, 2023 | 265.12 | 267.94 | 254.20 | 267.48 | 267.48 | 2,922,900 |
| Sep 6, 2023 | 277.10 | 282.00 | 270.30 | 274.03 | 274.03 | 2,461,300 |
| Sep 5, 2023 | 279.40 | 286.93 | 274.27 | 280.28 | 280.28 | 3,360,300 |
| Sep 1, 2023 | 277.00 | 283.33 | 266.55 | 282.16 | 282.16 | 3,751,900 |
| Aug 31, 2023 | 270.00 | 283.04 | 264.05 | 275.08 | 275.08 | 6,637,200 |
| Aug 30, 2023 | 263.74 | 275.88 | 257.32 | 267.92 | 267.92 | 3,483,800 |
| Aug 29, 2023 | 253.64 | 277.60 | 251.01 | 261.63 | 261.63 | 3,637,100 |
| Aug 28, 2023 | 257.36 | 262.10 | 253.73 | 255.16 | 255.16 | 1,974,300 |
| Aug 25, 2023 | 261.00 | 263.94 | 243.01 | 253.96 | 253.96 | 4,102,600 |
| Aug 24, 2023 | 298.04 | 298.35 | 256.50 | 262.50 | 262.50 | 5,783,600 |
| Aug 23, 2023 | 260.29 | 284.57 | 259.25 | 277.61 | 277.61 | 4,460,100 |
| Aug 22, 2023 | 257.04 | 263.77 | 254.01 | 258.09 | 258.09 | 2,766,500 |
| Aug 21, 2023 | 244.50 | 255.72 | 242.25 | 252.64 | 252.64 | 2,674,200 |
| Aug 18, 2023 | 236.00 | 247.02 | 235.15 | 243.55 | 243.55 | 2,737,000 |
| Aug 17, 2023 | 255.00 | 255.94 | 242.53 | 244.06 | 244.06 | 2,504,100 |
| Aug 16, 2023 | 263.41 | 263.85 | 251.86 | 253.73 | 253.73 | 2,494,500 |
| Aug 15, 2023 | 267.37 | 271.99 | 259.23 | 264.22 | 264.22 | 2,320,100 |
| Aug 14, 2023 | 250.38 | 272.59 | 248.40 | 269.46 | 269.46 | 4,995,000 |
| Aug 11, 2023 | 269.28 | 272.00 | 250.50 | 254.43 | 254.43 | 5,806,000 |
| Aug 10, 2023 | 265.42 | 279.79 | 262.30 | 277.12 | 277.12 | 5,663,000 |
| Aug 9, 2023 | 297.14 | 298.03 | 260.25 | 266.13 | 266.13 | 11,456,700 |
| Aug 8, 2023 | 344.80 | 353.77 | 341.03 | 347.40 | 347.40 | 4,552,700 |
| Aug 7, 2023 | 352.00 | 357.00 | 340.83 | 353.29 | 353.29 | 3,319,200 |
| Aug 4, 2023 | 324.00 | 347.97 | 320.22 | 338.09 | 338.09 | 3,468,700 |
| Aug 3, 2023 | 314.00 | 324.37 | 313.00 | 321.21 | 321.21 | 1,490,700 |
| Aug 2, 2023 | 328.66 | 337.75 | 312.02 | 319.61 | 319.61 | 2,779,700 |
| Aug 1, 2023 | 322.49 | 337.88 | 320.00 | 337.56 | 337.56 | 2,066,700 |
| Jul 31, 2023 | 335.15 | 336.30 | 321.02 | 330.27 | 330.27 | 2,354,900 |
| Jul 28, 2023 | 334.49 | 337.79 | 324.84 | 334.50 | 334.50 | 2,043,900 |
| Jul 27, 2023 | 325.00 | 336.64 | 321.01 | 327.34 | 327.34 | 3,228,200 |
| Jul 26, 2023 | 319.53 | 323.63 | 307.19 | 317.36 | 317.36 | 2,356,000 |
| Jul 25, 2023 | 309.16 | 323.99 | 309.16 | 321.35 | 321.35 | 2,351,300 |
| Jul 24, 2023 | 303.50 | 312.76 | 294.73 | 309.37 | 309.37 | 2,903,300 |
| Jul 21, 2023 | 309.00 | 315.16 | 296.01 | 303.15 | 303.15 | 4,009,700 |
| Jul 20, 2023 | 298.74 | 307.97 | 281.34 | 302.95 | 302.95 | 4,929,700 |
| Jul 19, 2023 | 324.00 | 329.07 | 296.40 | 303.67 | 303.67 | 4,401,700 |
| Jul 18, 2023 | 302.50 | 319.37 | 296.15 | 318.40 | 318.40 | 2,664,700 |
| Jul 17, 2023 | 299.10 | 305.11 | 292.19 | 302.05 | 302.05 | 2,549,500 |
| Jul 14, 2023 | 298.00 | 306.85 | 288.44 | 295.38 | 295.38 | 3,755,000 |
| Jul 13, 2023 | 280.26 | 295.39 | 279.21 | 294.05 | 294.05 | 3,065,100 |
| Jul 12, 2023 | 273.05 | 278.00 | 265.21 | 276.64 | 276.64 | 2,774,200 |
| Jul 11, 2023 | 275.17 | 282.90 | 262.54 | 270.95 | 270.95 | 2,932,700 |
| Jul 10, 2023 | 262.00 | 270.20 | 253.31 | 269.93 | 269.93 | 2,511,200 |
| Jul 7, 2023 | 255.00 | 267.77 | 254.55 | 260.01 | 260.01 | 2,869,600 |
| Jul 6, 2023 | 252.99 | 256.00 | 245.10 | 250.53 | 250.53 | 1,757,800 |
| Jul 5, 2023 | 248.00 | 263.38 | 247.95 | 255.00 | 255.00 | 2,059,800 |
| Jul 3, 2023 | 254.89 | 262.99 | 246.71 | 249.20 | 249.20 | 1,710,900 |
| Jun 30, 2023 | 240.00 | 253.96 | 239.88 | 249.25 | 249.25 | 2,551,700 |
| Jun 29, 2023 | 240.80 | 248.82 | 231.35 | 235.93 | 235.93 | 2,726,600 |
| Jun 28, 2023 | 223.27 | 238.16 | 220.29 | 235.94 | 235.94 | 2,666,700 |
| Jun 27, 2023 | 222.41 | 228.34 | 218.51 | 226.17 | 226.17 | 2,432,500 |
| Jun 26, 2023 | 219.71 | 229.99 | 213.08 | 216.50 | 216.50 | 2,840,600 |
| Jun 23, 2023 | 222.34 | 224.49 | 214.23 | 216.06 | 216.06 | 2,509,400 |
| Jun 22, 2023 | 221.99 | 241.97 | 221.14 | 226.46 | 226.46 | 3,936,600 |
| Jun 21, 2023 | 221.00 | 227.00 | 217.20 | 219.91 | 219.91 | 2,603,600 |
| Jun 20, 2023 | 227.30 | 235.71 | 219.33 | 222.40 | 222.40 | 3,363,300 |
| Jun 16, 2023 | 245.00 | 245.78 | 230.37 | 230.77 | 230.77 | 3,031,000 |
| Jun 15, 2023 | 244.46 | 248.99 | 239.20 | 243.92 | 243.92 | 2,198,200 |
| Jun 14, 2023 | 243.17 | 253.00 | 239.14 | 247.77 | 247.77 | 2,645,600 |
| Jun 13, 2023 | 260.85 | 261.00 | 232.11 | 244.24 | 244.24 | 4,520,500 |
| Jun 12, 2023 | 264.70 | 266.44 | 245.34 | 258.65 | 258.65 | 3,468,500 |
| Jun 9, 2023 | 263.00 | 270.18 | 256.88 | 261.66 | 261.66 | 3,507,700 |
| Jun 8, 2023 | 240.63 | 259.69 | 237.12 | 254.35 | 254.35 | 3,522,100 |
| Jun 7, 2023 | 244.03 | 261.65 | 237.00 | 239.78 | 239.78 | 4,494,800 |
| Jun 6, 2023 | 221.00 | 235.74 | 220.12 | 233.15 | 233.15 | 2,071,500 |
| Jun 5, 2023 | 219.14 | 227.68 | 217.02 | 223.66 | 223.66 | 1,923,100 |
| Jun 2, 2023 | 234.49 | 237.88 | 220.20 | 221.94 | 221.94 | 2,728,500 |
| Jun 1, 2023 | 226.63 | 232.49 | 220.24 | 231.02 | 231.02 | 2,968,900 |
| May 31, 2023 | 226.34 | 227.56 | 216.00 | 223.95 | 223.95 | 4,416,300 |
| May 30, 2023 | 228.00 | 242.99 | 227.67 | 234.10 | 234.10 | 4,830,000 |
| May 26, 2023 | 209.95 | 227.71 | 207.01 | 219.18 | 219.18 | 4,989,200 |
| May 25, 2023 | 196.01 | 213.41 | 192.50 | 206.86 | 206.86 | 7,137,200 |
| May 24, 2023 | 159.63 | 167.92 | 158.26 | 167.62 | 167.62 | 1,551,200 |
| May 23, 2023 | 162.91 | 165.66 | 159.58 | 161.91 | 161.91 | 1,437,500 |
| May 22, 2023 | 164.20 | 169.41 | 162.55 | 164.81 | 164.81 | 1,753,700 |
| May 19, 2023 | 167.41 | 171.67 | 160.24 | 164.19 | 164.19 | 2,775,700 |
| May 18, 2023 | 155.45 | 166.55 | 155.45 | 164.56 | 164.56 | 3,278,700 |
| May 17, 2023 | 147.00 | 156.00 | 147.00 | 154.31 | 154.31 | 2,751,300 |
| May 16, 2023 | 137.83 | 147.50 | 137.60 | 145.84 | 145.84 | 2,289,100 |
| May 15, 2023 | 136.00 | 139.34 | 135.55 | 137.84 | 137.84 | 1,001,900 |
| May 12, 2023 | 138.81 | 139.88 | 132.69 | 134.50 | 134.50 | 792,600 |
| May 11, 2023 | 133.42 | 137.47 | 133.00 | 136.43 | 136.43 | 1,092,700 |
| May 10, 2023 | 132.45 | 135.58 | 131.06 | 134.28 | 134.28 | 1,021,100 |
| May 9, 2023 | 136.79 | 137.50 | 132.09 | 132.25 | 132.25 | 1,463,600 |
| May 8, 2023 | 135.95 | 139.23 | 134.39 | 136.63 | 136.63 | 1,487,700 |
| May 5, 2023 | 138.20 | 143.53 | 135.03 | 137.23 | 137.23 | 2,362,800 |
| May 4, 2023 | 132.82 | 139.50 | 131.23 | 136.40 | 136.40 | 2,122,800 |
| May 3, 2023 | 116.00 | 136.64 | 114.32 | 133.95 | 133.95 | 8,162,800 |
| May 2, 2023 | 105.20 | 107.80 | 101.71 | 104.43 | 104.43 | 2,040,900 |
| May 1, 2023 | 105.44 | 107.96 | 103.12 | 105.11 | 105.11 | 1,584,500 |
| Apr 28, 2023 | 98.45 | 105.50 | 98.02 | 105.43 | 105.43 | 1,503,700 |
| Apr 27, 2023 | 94.22 | 98.76 | 93.34 | 98.58 | 98.58 | 1,000,600 |
| Apr 26, 2023 | 94.64 | 96.18 | 94.01 | 94.89 | 94.89 | 1,504,300 |
| Apr 25, 2023 | 97.99 | 97.99 | 93.19 | 93.28 | 93.28 | 2,171,100 |
| Apr 24, 2023 | 97.51 | 103.37 | 96.91 | 98.59 | 98.59 | 4,235,100 |
| Apr 21, 2023 | 106.99 | 108.07 | 102.33 | 107.32 | 107.32 | 1,098,700 |
| Apr 20, 2023 | 108.16 | 111.96 | 107.02 | 108.01 | 108.01 | 1,104,000 |
| Apr 19, 2023 | 113.50 | 116.59 | 109.58 | 109.82 | 109.82 | 1,536,100 |
Related Tickers
DELL Dell Technologies Inc.
116.59
-1.50%
ANET Arista Networks, Inc.
253.24
-1.53%
IONQ IonQ, Inc.
7.21
-2.17%
WDC Western Digital Corporation
67.57
-1.10%
PSTG Pure Storage, Inc.
49.43
-4.61%
RGTI Rigetti Computing, Inc.
1.1150
-4.70%
QBTS D-Wave Quantum Inc.
1.6650
-0.30%
HPQ HP Inc.
27.87
+0.89%
2382.TW Quanta Computer Inc.
241.50
-3.59%
LOGI Logitech International S.A.
77.85
-0.29%