 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 02/04/2026 |
$32.95 |
$34.94 |
$31.70 |
$33.76 |
115.56M | | 02/05/2026 |
$33.02 |
$33.49 |
$29.37 |
$30.85 |
60.31M | | 02/06/2026 |
$31.84 |
$34.70 |
$31.22 |
$34.38 |
49.28M | | 02/09/2026 |
$33.21 |
$33.91 |
$32.65 |
$33.53 |
32.25M | | 02/10/2026 |
$33.85 |
$34.39 |
$33.01 |
$33.33 |
24.73M |
|
|
| Super Micro Computer, Inc. is an application-optimized Total IT solution. Co. provides Silicon Valley-based provider of accelerated compute platforms that are application-optimized server and storage systems for a variety of markets, including enterprise data centers, cloud computing, artificial intelligence (AI), fifth generation (5G) and edge computing. Its Total IT Solutions includes complete servers, storage systems, modular blade servers, blades, workstations, full rack scale solutions, networking devices, server sub-systems, server management and security software. | |
|
Super Micro Computer (SMCI) has the following price history information. Looking back at SMCI historical stock prices for the last five trading days, on February 04, 2026, SMCI opened at $32.95, traded as high as $34.94 and as low as $31.70, and closed at $33.76. Trading volume was a total of 115.56M shares. On February 05, 2026, SMCI opened at $33.02, traded as high as $33.49 and as low as $29.37, and closed at $30.85. Trading volume was a total of 60.31M shares. On February 06, 2026, SMCI opened at $31.84, traded as high as $34.70 and as low as $31.22, and closed at $34.38. Trading volume was a total of 49.28M shares. On February 09, 2026, SMCI opened at $33.21, traded as high as $33.91 and as low as $32.65, and closed at $33.53. Trading volume was a total of 32.25M shares. On February 10, 2026, SMCI opened at $33.85, traded as high as $34.39 and as low as $33.01, and closed at $33.33. Trading volume was a total of 24.73M shares.
SMCI Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Super Micro Computer shares, starting with a $10,000 purchase of SMCI, and working forward through the historical stock price information to today.
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
02/12/2016 |
|
| End date: |
02/10/2026 |
|
| Start price/share: |
$2.99 |
|
| End price/share: |
$33.33 |
|
| Dividends collected/share: |
$0.00 |
|
| Total return: |
1,014.72% |
|
| Average Annual Total Return: |
27.26% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$111,482.32 |
|
| Years: |
10.00 |
|
|
|
| Date |
Close |
| 02/04/2026 | $33.76 | | 02/05/2026 | $30.85 | | 02/06/2026 | $34.38 | | 02/09/2026 | $33.53 | | 02/10/2026 | $33.33 |
|
|
Free SMCI Email Alerts:
