Semtech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	73.13	78.41	71.85	77.79	77.79	7.76%	1,714,399
Jan 8, 2026	75.12	75.96	71.83	72.19	72.19	-5.16%	1,506,871
Jan 7, 2026	76.76	77.02	73.50	76.12	76.12	-1.70%	1,209,688
Jan 6, 2026	74.45	77.74	73.42	77.44	77.44	4.17%	1,097,611
Jan 5, 2026	76.09	77.54	73.20	74.34	74.34	-1.22%	1,047,311
Jan 2, 2026	75.38	76.87	71.56	75.26	75.26	2.13%	1,488,445
Dec 31, 2025	75.42	75.46	73.68	73.69	73.69	-1.96%	623,333
Dec 30, 2025	75.77	76.57	75.00	75.16	75.16	-0.79%	512,940
Dec 29, 2025	74.83	76.46	74.19	75.76	75.76	-0.41%	693,201
Dec 26, 2025	76.23	76.67	75.37	76.07	76.07	0.69%	589,840
Dec 24, 2025	76.00	76.48	75.38	75.55	75.55	-0.47%	275,778
Dec 23, 2025	74.76	76.38	74.50	75.91	75.91	0.81%	807,730
Dec 22, 2025	74.50	75.90	73.95	75.30	75.30	3.19%	1,114,398
Dec 19, 2025	71.94	74.20	71.81	72.97	72.97	2.76%	2,385,322
Dec 18, 2025	69.17	72.31	68.91	71.01	71.01	5.78%	1,801,018
Dec 17, 2025	71.61	72.65	66.75	67.13	67.13	-5.62%	1,817,824
Dec 16, 2025	71.73	72.59	70.58	71.13	71.13	-1.94%	1,928,912
Dec 15, 2025	74.44	75.50	72.28	72.54	72.54	-0.48%	1,463,990
Dec 12, 2025	78.10	78.91	72.66	72.89	72.89	-8.62%	1,751,273
Dec 11, 2025	79.70	80.20	77.05	79.77	79.77	0.42%	1,524,492
Dec 10, 2025	80.18	80.31	77.64	79.44	79.44	-1.37%	2,345,517
Dec 9, 2025	78.83	81.32	78.50	80.54	80.54	1.59%	872,722
Dec 8, 2025	79.63	81.00	78.79	79.28	79.28	-0.41%	1,395,247
Dec 5, 2025	78.92	80.71	78.00	79.61	79.61	1.70%	1,570,274
Dec 4, 2025	72.83	79.59	72.78	78.28	78.28	6.56%	2,022,644
Dec 3, 2025	73.99	75.42	71.21	73.46	73.46	0.87%	1,797,141
Dec 2, 2025	73.62	75.84	72.22	72.83	72.83	1.14%	1,545,054
Dec 1, 2025	72.00	72.58	68.59	72.01	72.01	-2.90%	1,676,050
Nov 28, 2025	73.38	74.35	71.43	74.16	74.16	0.97%	1,370,618
Nov 26, 2025	71.00	75.44	71.00	73.45	73.45	2.33%	2,985,057
Nov 25, 2025	68.66	72.09	61.80	71.78	71.78	2.53%	5,962,672
Nov 24, 2025	64.51	71.42	64.51	70.01	70.01	9.65%	2,696,141
Nov 21, 2025	62.23	64.89	60.28	63.85	63.85	2.05%	1,676,299
Nov 20, 2025	69.32	69.43	62.34	62.57	62.57	-2.98%	1,777,309
Nov 19, 2025	63.08	66.58	62.85	64.49	64.49	2.84%	1,495,908
Nov 18, 2025	62.77	64.97	62.11	62.71	62.71	-3.02%	2,751,136
Nov 17, 2025	64.77	66.78	63.92	64.66	64.66	-1.22%	1,184,620
Nov 14, 2025	64.41	67.66	62.33	65.46	65.46	-3.15%	1,395,966
Nov 13, 2025	70.28	71.01	66.28	67.59	67.59	-5.73%	2,225,260
Nov 12, 2025	74.73	75.50	71.48	71.70	71.70	-0.42%	1,496,122
Nov 11, 2025	75.15	75.15	71.09	72.00	72.00	-4.34%	1,702,982
Nov 10, 2025	74.12	76.50	72.51	75.27	75.27	4.72%	3,427,805
Nov 7, 2025	68.11	71.90	66.70	71.88	71.88	2.85%	1,437,325
Nov 6, 2025	68.39	71.66	67.54	69.89	69.89	3.54%	1,515,957
Nov 5, 2025	64.60	68.90	64.20	67.50	67.50	4.78%	1,020,091
Nov 4, 2025	64.95	66.48	64.02	64.42	64.42	-4.21%	1,010,306
Nov 3, 2025	68.23	68.61	66.62	67.25	67.25	-0.90%	2,028,136
Oct 31, 2025	68.43	69.22	67.08	67.86	67.86	0.07%	2,139,641
Oct 30, 2025	68.97	70.09	67.33	67.81	67.81	-2.52%	896,545
Oct 29, 2025	71.34	72.50	68.28	69.56	69.56	-1.25%	1,614,880