Semtech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	67.66	67.66	67.66	67.66	67.66	-0.73%	-
Jan 29, 2026	68.16	68.16	68.16	68.16	68.16	0.86%	-
Jan 28, 2026	66.84	67.58	66.84	67.58	67.58	-0.97%	78
Jan 27, 2026	68.24	68.24	68.24	68.24	68.24	1.61%	-
Jan 26, 2026	67.16	67.16	67.16	67.16	67.16	-0.80%	-
Jan 23, 2026	67.70	67.70	67.70	67.70	67.70	-2.93%	-
Jan 22, 2026	68.02	69.74	68.02	69.74	69.74	6.77%	100
Jan 21, 2026	65.32	65.32	65.32	65.32	65.32	3.98%	-
Jan 20, 2026	64.30	64.30	62.82	62.82	62.82	-3.83%	30
Jan 19, 2026	65.32	65.32	65.32	65.32	65.32	-1.57%	-
Jan 16, 2026	66.36	66.36	66.36	66.36	66.36	2.44%	-
Jan 15, 2026	63.54	64.78	63.54	64.78	64.78	-0.34%	155
Jan 14, 2026	65.00	65.00	65.00	65.00	65.00	-4.38%	-
Jan 13, 2026	67.98	67.98	67.98	67.98	67.98	4.04%	-
Jan 12, 2026	65.34	65.34	65.34	65.34	65.34	6.31%	-
Jan 9, 2026	61.46	61.46	61.46	61.46	61.46	-2.04%	-
Jan 8, 2026	64.22	64.22	62.74	62.74	62.74	-4.18%	35
Jan 7, 2026	65.48	65.48	65.48	65.48	65.48	3.44%	-
Jan 6, 2026	63.30	63.30	63.30	63.30	63.30	-1.80%	-
Jan 5, 2026	64.46	64.46	64.46	64.46	64.46	1.26%	-
Jan 2, 2026	63.00	63.66	63.00	63.66	63.66	-0.09%	95
Dec 30, 2025	63.72	63.72	63.72	63.72	63.72	-0.28%	-
Dec 29, 2025	63.92	63.92	63.90	63.90	63.90	1.24%	50
Dec 23, 2025	63.12	63.12	63.12	63.12	63.12	1.64%	-
Dec 22, 2025	62.10	62.10	62.10	62.10	62.10	3.09%	-
Dec 19, 2025	60.24	60.24	60.24	60.24	60.24	5.94%	-
Dec 18, 2025	56.86	56.86	56.86	56.86	56.86	-5.70%	-
Dec 17, 2025	60.30	60.30	60.30	60.30	60.30	-0.03%	-
Dec 16, 2025	60.32	60.32	60.32	60.32	60.32	-2.17%	-
Dec 15, 2025	61.72	61.84	61.66	61.66	61.66	-8.33%	805
Dec 12, 2025	67.26	67.26	67.26	67.26	67.26	0.27%	-
Dec 11, 2025	66.02	67.08	66.02	67.08	67.08	-2.36%	260
Dec 10, 2025	68.70	68.70	68.70	68.70	68.70	2.23%	-
Dec 9, 2025	67.20	67.20	67.20	67.20	67.20	-0.94%	-
Dec 8, 2025	67.84	67.84	67.84	67.84	67.84	0.59%	-
Dec 5, 2025	66.76	67.44	66.76	67.44	67.44	8.18%	155
Dec 4, 2025	62.34	62.34	62.34	62.34	62.34	-0.19%	-
Dec 3, 2025	62.46	62.46	62.46	62.46	62.46	1.43%	-
Dec 2, 2025	61.58	61.58	61.58	61.58	61.58	-0.74%	-
Dec 1, 2025	63.32	63.32	62.04	62.04	62.04	-2.02%	300
Nov 28, 2025	63.32	63.32	63.32	63.32	63.32	0.89%	-
Nov 27, 2025	62.76	62.76	62.76	62.76	62.76	0.54%	-
Nov 26, 2025	62.42	62.42	62.42	62.42	62.42	15.46%	-
Nov 25, 2025	56.30	56.30	54.06	54.06	54.06	-5.98%	47
Nov 24, 2025	57.50	57.50	57.50	57.50	57.50	7.92%	-
Nov 21, 2025	53.28	53.28	53.28	53.28	53.28	-6.62%	-
Nov 20, 2025	57.06	57.06	57.06	57.06	57.06	6.38%	-
Nov 19, 2025	53.64	53.64	53.64	53.64	53.64	-2.05%	-
Nov 18, 2025	54.54	55.52	54.54	54.76	54.76	-2.77%	35
Nov 17, 2025	56.32	56.32	56.32	56.32	56.32	-0.74%	-