Semtech Corporation SMTC
NASDAQ · United States · Electronic Technology
$178.35-1.75 (-0.97%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $178.35 | -0.97% | $181.69 | $183.18 | $175.29 | 2.32M |
| 2026-09-29 | $180.10 | +3.04% | $178.74 | $184.45 | $177.03 | 2.74M |
| 2026-09-28 | $174.78 | -4.13% | $179.00 | $180.99 | $167.11 | 2.74M |
| 2026-09-25 | $182.30 | +4.47% | $177.70 | $185.00 | $176.41 | 2.38M |
| 2026-09-24 | $174.50 | +3.05% | $164.04 | $174.71 | $162.56 | 2.78M |
| 2026-09-23 | $169.33 | -2.87% | $174.50 | $174.50 | $165.01 | 3.81M |
| 2026-09-22 | $174.33 | -1.71% | $174.12 | $178.50 | $172.22 | 3.77M |
| 2026-09-21 | $177.37 | -4.12% | $190.30 | $190.64 | $176.05 | 4.66M |
| 2026-09-18 | $185.00 | +3.82% | $182.33 | $185.46 | $179.10 | 6.07M |
| 2026-09-17 | $178.19 | +6.35% | $170.85 | $182.13 | $170.00 | 4.52M |
| 2026-09-16 | $167.55 | +11.03% | $153.81 | $170.52 | $153.10 | 5.02M |
| 2026-09-15 | $150.91 | +2.62% | $149.65 | $153.80 | $147.88 | 1.98M |
| 2026-09-14 | $147.05 | -12.07% | $155.31 | $157.99 | $146.91 | 3.17M |
| 2026-09-11 | $167.24 | +5.10% | $162.89 | $170.43 | $160.10 | 2.63M |
| 2026-09-10 | $159.13 | -2.93% | $159.91 | $161.61 | $154.40 | 2.13M |
| 2026-09-09 | $163.94 | +0.81% | $164.09 | $169.00 | $162.36 | 3.44M |
| 2026-09-08 | $162.62 | +9.96% | $150.00 | $165.37 | $149.33 | 4.86M |
| 2026-09-04 | $147.89 | +9.22% | $138.71 | $148.03 | $136.24 | 2.80M |
| 2026-09-03 | $135.40 | +1.16% | $133.10 | $135.89 | $126.73 | 1.84M |
| 2026-09-02 | $133.85 | +1.19% | $133.00 | $134.68 | $128.17 | 1.73M |
| 2026-09-01 | $132.27 | -0.52% | $127.63 | $134.74 | $124.83 | 2.44M |
| 2026-08-31 | $132.96 | +1.36% | $132.30 | $134.65 | $129.24 | 2.11M |
| 2026-08-28 | $131.17 | -7.91% | $141.76 | $142.07 | $130.13 | 3.07M |
| 2026-08-27 | $142.43 | +1.16% | $149.40 | $150.37 | $139.44 | 3.65M |
| 2026-08-26 | $140.80 | +10.41% | $130.90 | $146.87 | $128.00 | 10.15M |
| 2026-08-25 | $127.52 | +5.47% | $126.00 | $128.97 | $124.11 | 8.90M |
| 2026-08-24 | $120.91 | -2.56% | $119.63 | $123.14 | $115.00 | 2.67M |
| 2026-08-21 | $124.09 | -0.63% | $131.05 | $132.78 | $122.45 | 2.31M |
| 2026-08-20 | $124.88 | -0.38% | $125.24 | $127.97 | $123.50 | 2.01M |
| 2026-08-19 | $125.36 | -7.30% | $135.48 | $138.16 | $122.99 | 3.19M |
| 2026-08-18 | $135.23 | -12.31% | $145.88 | $148.63 | $132.92 | 3.96M |
| 2026-08-17 | $154.22 | +9.88% | $144.78 | $155.77 | $143.99 | 3.76M |
| 2026-08-14 | $140.35 | +5.07% | $133.83 | $140.61 | $132.78 | 1.92M |
| 2026-08-13 | $133.58 | -4.59% | $138.67 | $140.89 | $131.37 | 2.21M |
| 2026-08-12 | $140.00 | +6.72% | $139.69 | $142.37 | $137.41 | 2.40M |
| 2026-08-11 | $131.18 | -0.07% | $133.70 | $135.04 | $130.00 | 779.00K |
| 2026-08-10 | $131.27 | -5.85% | $142.00 | $143.65 | $131.12 | 1.44M |
| 2026-08-07 | $139.42 | +3.44% | $140.17 | $143.75 | $136.01 | 2.16M |
| 2026-08-06 | $134.78 | +11.16% | $119.74 | $137.15 | $117.50 | 2.94M |
| 2026-08-05 | $121.25 | -6.12% | $126.85 | $130.00 | $121.17 | 1.39M |
| 2026-08-04 | $129.16 | +8.46% | $127.25 | $130.77 | $125.64 | 2.34M |
| 2026-08-03 | $119.08 | +1.07% | $114.22 | $120.99 | $112.75 | 2.37M |
| 2026-07-31 | $117.82 | +2.80% | $121.85 | $125.29 | $115.63 | 2.40M |
| 2026-07-30 | $114.61 | +10.68% | $114.79 | $117.04 | $110.90 | 2.14M |
| 2026-07-29 | $103.55 | -6.96% | $110.96 | $112.36 | $103.10 | 2.15M |
| 2026-07-28 | $111.30 | -8.41% | $113.73 | $114.76 | $108.22 | 3.31M |
| 2026-07-27 | $121.52 | -3.49% | $125.55 | $127.10 | $115.33 | 2.01M |
| 2026-07-24 | $125.92 | -9.20% | $136.08 | $137.30 | $125.68 | 1.32M |
| 2026-07-23 | $138.68 | +1.28% | $133.55 | $139.32 | $133.25 | 1.87M |
| 2026-07-22 | $136.93 | -0.66% | $133.07 | $139.99 | $133.07 | 1.22M |
| 2026-07-21 | $137.84 | +9.50% | $132.80 | $138.67 | $131.21 | 2.36M |
| 2026-07-20 | $125.88 | +0.74% | $127.79 | $131.94 | $125.40 | 1.70M |
| 2026-07-17 | $124.96 | -2.11% | $118.61 | $127.81 | $114.45 | 3.45M |
| 2026-07-16 | $127.65 | -5.60% | $131.26 | $133.23 | $126.65 | 2.02M |
| 2026-07-15 | $135.22 | -4.34% | $144.19 | $144.59 | $130.51 | 2.82M |
| 2026-07-14 | $141.36 | +6.97% | $145.04 | $148.00 | $138.01 | 3.17M |
| 2026-07-13 | $132.15 | -2.92% | $130.16 | $135.30 | $128.86 | 1.67M |
| 2026-07-10 | $136.13 | -1.00% | $133.00 | $137.47 | $132.01 | 2.70M |
| 2026-07-09 | $137.50 | +6.72% | $136.81 | $139.63 | $133.88 | 2.87M |
| 2026-07-08 | $128.84 | +1.93% | $125.29 | $130.86 | $122.89 | 3.08M |
| 2026-07-07 | $126.40 | -8.99% | $130.00 | $131.63 | $123.91 | 3.31M |
| 2026-07-06 | $138.89 | +2.68% | $138.51 | $146.51 | $138.01 | 2.32M |
| 2026-07-02 | $135.27 | -8.00% | $147.10 | $148.70 | $130.37 | 4.14M |
| 2026-07-01 | $147.03 | -9.16% | $150.41 | $152.21 | $141.41 | 4.42M |
| 2026-06-30 | $161.85 | +3.66% | $156.24 | $165.13 | $154.01 | 2.66M |
| 2026-06-29 | $156.14 | +4.27% | $150.52 | $156.33 | $145.91 | 3.57M |
| 2026-06-26 | $149.75 | -7.72% | $155.00 | $155.71 | $149.00 | 18.13M |
| 2026-06-25 | $162.27 | +2.39% | $169.50 | $170.95 | $153.34 | 3.54M |
| 2026-06-24 | $158.48 | -2.94% | $164.99 | $165.89 | $155.06 | 2.77M |
| 2026-06-23 | $163.28 | -6.55% | $161.47 | $166.71 | $158.81 | 3.48M |
| 2026-06-22 | $174.73 | +10.43% | $166.03 | $175.69 | $163.00 | 3.20M |
| 2026-06-18 | $158.23 | +5.35% | $156.09 | $161.68 | $152.23 | 17.93M |
| 2026-06-17 | $150.20 | -7.05% | $162.35 | $164.18 | $148.90 | 2.84M |
| 2026-06-16 | $161.59 | -7.29% | $171.34 | $174.27 | $161.20 | 2.33M |
| 2026-06-15 | $174.30 | +4.55% | $174.90 | $177.35 | $169.47 | 2.89M |
| 2026-06-12 | $166.71 | +1.92% | $165.25 | $170.70 | $161.36 | 1.67M |
| 2026-06-11 | $163.57 | +6.02% | $156.00 | $163.98 | $153.64 | 2.28M |
| 2026-06-10 | $154.28 | -2.06% | $155.16 | $166.79 | $150.00 | 2.46M |
| 2026-06-09 | $157.52 | -0.80% | $162.09 | $165.35 | $143.61 | 4.05M |
| 2026-06-08 | $158.79 | +5.15% | $158.81 | $160.77 | $153.34 | 3.55M |
| 2026-06-05 | $151.02 | -10.82% | $162.10 | $166.45 | $148.04 | 3.84M |
| 2026-06-04 | $169.35 | +3.58% | $156.00 | $171.37 | $154.00 | 2.70M |
| 2026-06-03 | $163.50 | -1.88% | $168.52 | $168.62 | $160.88 | 3.30M |
| 2026-06-02 | $166.63 | +11.40% | $159.60 | $167.26 | $157.81 | 3.39M |
| 2026-06-01 | $149.58 | -1.94% | $150.19 | $154.50 | $144.55 | 3.98M |
| 2026-05-29 | $152.54 | -8.29% | $168.84 | $172.30 | $151.44 | 4.44M |
| 2026-05-28 | $166.33 | +5.81% | $163.64 | $169.90 | $156.01 | 4.84M |
| 2026-05-27 | $157.20 | -4.41% | $172.36 | $172.36 | $153.28 | 7.24M |
| 2026-05-26 | $164.46 | +4.90% | $160.37 | $168.29 | $152.07 | 8.95M |
| 2026-05-22 | $156.78 | +7.00% | $155.00 | $164.48 | $151.15 | 6.41M |