Semtech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	51.02	51.96	50.42	51.50	-	0.80%	2,215,794
Aug 22, 2025	49.40	52.45	49.04	51.09	51.09	3.44%	2,428,230
Aug 21, 2025	47.92	49.42	47.50	49.39	49.39	1.90%	1,597,006
Aug 20, 2025	48.00	48.56	46.02	48.47	48.47	-0.14%	1,648,294
Aug 19, 2025	50.38	50.38	48.12	48.54	48.54	-3.73%	1,060,786
Aug 18, 2025	49.75	50.94	49.06	50.42	50.42	1.18%	872,266
Aug 15, 2025	50.25	50.31	48.81	49.83	49.83	-1.37%	1,198,215
Aug 14, 2025	51.11	51.69	48.20	50.52	50.52	-5.11%	1,877,247
Aug 13, 2025	52.75	53.52	52.00	53.24	53.24	1.01%	1,713,992
Aug 12, 2025	49.31	53.35	49.07	52.71	52.71	8.55%	2,073,518
Aug 11, 2025	50.70	50.70	47.86	48.56	48.56	-4.50%	1,636,946
Aug 8, 2025	51.93	52.03	50.72	50.85	50.85	-1.26%	1,638,423
Aug 7, 2025	52.02	52.05	50.00	51.50	51.50	1.04%	1,737,022
Aug 6, 2025	50.64	51.01	49.52	50.97	50.97	-0.16%	1,176,927
Aug 5, 2025	52.09	52.78	50.22	51.05	51.05	-1.24%	1,441,957
Aug 4, 2025	50.43	51.72	50.14	51.69	51.69	3.09%	1,297,005
Aug 1, 2025	48.91	51.17	47.34	50.14	50.14	-1.88%	1,802,921
Jul 31, 2025	53.01	53.68	50.58	51.10	51.10	-4.86%	2,036,959
Jul 30, 2025	54.07	54.79	52.52	53.71	53.71	0.49%	2,146,964
Jul 29, 2025	54.88	55.80	52.83	53.45	53.45	-1.31%	1,588,972
Jul 28, 2025	53.75	54.57	53.14	54.16	54.16	2.05%	1,399,108
Jul 25, 2025	52.28	53.35	51.35	53.07	53.07	1.03%	2,107,749
Jul 24, 2025	51.50	52.99	51.50	52.53	52.53	1.70%	1,489,098
Jul 23, 2025	51.66	52.94	51.17	51.65	51.65	0.35%	1,247,878
Jul 22, 2025	52.63	52.81	50.15	51.47	51.47	-3.00%	1,341,807
Jul 21, 2025	53.92	54.44	52.96	53.06	53.06	-1.04%	1,225,643
Jul 18, 2025	51.83	54.02	51.68	53.62	53.62	5.41%	2,569,965
Jul 17, 2025	48.47	51.23	48.15	50.87	50.87	4.54%	2,518,515
Jul 16, 2025	47.99	48.86	46.57	48.66	48.66	1.19%	1,056,873
Jul 15, 2025	48.33	49.27	47.74	48.09	48.09	2.47%	1,926,954
Jul 14, 2025	47.74	48.12	46.73	46.93	46.93	-2.43%	1,340,199
Jul 11, 2025	47.84	48.40	47.25	48.10	48.10	-0.95%	1,912,000
Jul 10, 2025	48.56	48.91	46.91	48.56	48.56	0.12%	2,922,048
Jul 9, 2025	45.42	48.53	45.24	48.50	48.50	7.54%	3,496,971
Jul 8, 2025	43.22	46.44	42.71	45.10	45.10	5.88%	3,681,053
Jul 7, 2025	44.00	44.46	42.42	42.60	42.60	-5.01%	1,524,220
Jul 3, 2025	44.42	45.31	43.75	44.84	44.84	2.00%	919,331
Jul 2, 2025	43.53	44.31	43.18	43.96	43.96	1.13%	1,344,346
Jul 1, 2025	44.44	44.71	42.38	43.47	43.47	-3.70%	2,935,675
Jun 30, 2025	45.22	45.69	44.27	45.14	45.14	0.51%	2,632,790
Jun 27, 2025	45.87	45.98	44.25	44.91	44.91	-1.56%	3,631,119
Jun 26, 2025	44.74	45.70	44.60	45.62	45.62	2.54%	1,726,368
Jun 25, 2025	43.78	44.55	42.58	44.49	44.49	1.90%	2,678,751
Jun 24, 2025	41.93	43.79	41.62	43.66	43.66	6.33%	1,847,165
Jun 23, 2025	41.39	42.57	40.25	41.06	41.06	-1.96%	1,523,298
Jun 20, 2025	41.93	42.18	40.78	41.88	41.88	-0.07%	2,160,194
Jun 18, 2025	40.48	42.60	40.24	41.91	41.91	4.18%	2,339,574
Jun 17, 2025	40.11	41.73	39.97	40.23	40.23	-1.57%	1,682,258
Jun 16, 2025	40.25	41.74	40.25	40.87	40.87	4.42%	1,280,275
Jun 13, 2025	40.44	41.00	39.07	39.14	39.14	-6.56%	1,940,488