Semtech Corporation (SMTC)
NASDAQ: SMTC · Real-Time Price · USD
51.45
+2.28 (4.64%)
Nov 21, 2024, 12:54 PM EST - Market open

Semtech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202447.5049.2646.3249.1749.174.09%773,167
Nov 19, 202445.2648.1145.1947.2447.243.05%1,144,767
Nov 18, 202443.7846.2043.7845.8445.843.95%857,177
Nov 15, 202446.9246.9243.3044.1044.10-6.82%1,881,679
Nov 14, 202449.5250.5047.0847.3347.33-3.43%1,126,158
Nov 13, 202449.0350.2048.4149.0149.01-0.43%1,018,298
Nov 12, 202450.3650.7248.5749.2249.22-2.88%652,420
Nov 11, 202452.8153.2249.9050.6850.68-4.05%1,031,939
Nov 8, 202450.8652.9850.2552.8252.824.43%1,206,421
Nov 7, 202448.2650.6248.0150.5850.585.95%1,358,125
Nov 6, 202448.1149.8547.5547.7447.741.49%1,270,725
Nov 5, 202443.9447.2443.7547.0447.047.10%1,230,746
Nov 4, 202444.4044.8043.0743.9243.92-1.39%556,076
Nov 1, 202444.4745.8244.3344.5444.540.79%815,389
Oct 31, 202446.1746.2644.0244.1944.19-5.66%1,439,704
Oct 30, 202446.8548.1546.1146.8446.84-1.93%1,088,792
Oct 29, 202444.7348.0944.5147.7647.766.20%1,533,865
Oct 28, 202445.5646.3244.9044.9744.97-1.10%652,544
Oct 25, 202444.5546.1943.9045.4745.473.08%1,037,580
Oct 24, 202444.8245.0243.9044.1144.11-1.54%979,577
Oct 23, 202443.8545.3943.7444.8044.801.66%748,235
Oct 22, 202443.8445.3743.4744.0744.070.27%930,220
Oct 21, 202443.8844.4043.0443.9543.950.16%726,258
Oct 18, 202444.1344.5741.9443.8843.88-0.18%1,375,641
Oct 17, 202445.7746.7743.9543.9643.96-2.35%1,557,573
Oct 16, 202444.8645.8043.3645.0245.021.99%1,051,807
Oct 15, 202445.2846.0443.6544.1444.14-2.73%1,528,845
Oct 14, 202444.3945.6544.0645.3845.383.14%1,341,175
Oct 11, 202442.3844.6142.1544.0044.003.36%1,130,909
Oct 10, 202440.8542.6240.7442.5742.573.48%1,831,036
Oct 9, 202442.5243.0540.6341.1441.14-3.04%1,557,907
Oct 8, 202443.6944.2242.4042.4342.43-2.14%1,329,325
Oct 7, 202441.2743.4241.2743.3643.364.03%2,283,734
Oct 4, 202441.3542.7041.2841.6841.682.71%1,615,611
Oct 3, 202440.5641.1839.4440.5840.58-1.17%2,067,425
Oct 2, 202441.8543.3140.5941.0641.06-2.42%2,896,908
Oct 1, 202445.5345.6841.9242.0842.08-7.84%2,184,874
Sep 30, 202445.5746.6944.6545.6645.66-1.49%1,507,809
Sep 27, 202447.5047.6745.8846.3546.35-2.22%824,137
Sep 26, 202449.2049.5346.7047.4047.40-0.15%1,528,353
Sep 25, 202447.3648.2446.9247.4747.47-0.27%1,153,184
Sep 24, 202446.8747.8146.3347.6047.602.99%1,332,448
Sep 23, 202446.1246.2544.3046.2246.220.48%1,161,182
Sep 20, 202446.1446.6945.5046.0046.00-0.20%5,623,999
Sep 19, 202445.6147.4944.3546.0946.094.68%3,706,301
Sep 18, 202442.4745.0442.1844.0344.033.67%2,373,141
Sep 17, 202440.7642.7640.4442.4742.476.02%1,348,064
Sep 16, 202441.0041.4439.5640.0640.06-3.77%964,486
Sep 13, 202441.1741.7940.8041.6341.632.56%1,056,914
Sep 12, 202440.7641.5640.3240.5940.59-0.27%912,324
Sep 11, 202439.5740.8839.1040.7040.703.43%1,402,098
Sep 10, 202440.3940.4438.6939.3539.35-1.89%848,054
Sep 9, 202439.5041.1539.4840.1140.111.65%1,274,193
Sep 6, 202442.5842.6639.1539.4639.46-6.43%1,729,815
Sep 5, 202441.5643.1341.2142.1742.17-0.73%1,699,931
Sep 4, 202441.0343.3840.6742.4842.482.16%1,515,263
Sep 3, 202442.8043.2941.4241.5841.58-5.11%1,868,259
Aug 30, 202444.3945.2143.5543.8243.820.67%2,381,263
Aug 29, 202442.4043.9241.9543.5343.532.59%3,069,362
Aug 28, 202440.5042.7537.5142.4342.4311.19%5,826,192
Aug 27, 202436.6638.5236.0238.1638.163.05%2,476,546
Aug 26, 202436.8937.5536.3837.0337.030.33%1,115,332
Aug 23, 202436.1736.9335.6836.9136.914.56%1,314,162
Aug 22, 202436.5936.8335.2435.3035.30-3.13%931,280
Aug 21, 202436.8937.2136.0436.4436.440.28%1,206,842
Aug 20, 202435.8136.6035.3836.3436.340.94%779,288
Aug 19, 202435.9436.0334.8336.0036.000.28%1,082,121
Aug 16, 202435.9036.5835.5535.9035.90-0.17%1,144,220
Aug 15, 202434.5236.2834.3235.9635.967.60%1,447,394
Aug 14, 202434.0034.0432.5933.4233.420.24%1,444,921
Aug 13, 202430.5633.7430.5233.3433.3410.84%2,208,007
Aug 12, 202430.2830.6929.4530.0830.08-0.56%1,403,171
Aug 9, 202429.3930.4129.2030.2530.252.06%1,481,295
Aug 8, 202428.2529.6827.8729.6429.647.35%1,973,116
Aug 7, 202429.6929.8927.2527.6127.61-4.10%1,355,740
Aug 6, 202428.0929.4227.6828.7928.792.82%1,581,791
Aug 5, 202428.0029.3427.5628.0028.00-8.17%2,864,526
Aug 2, 202429.3531.0729.2630.4930.49-1.04%1,477,526
Aug 1, 202431.5631.8729.9930.8130.81-2.87%1,796,534
Jul 31, 202431.1532.6830.8331.7231.725.17%2,071,033
Jul 30, 202431.8131.9430.0430.1630.16-4.71%1,549,813
Jul 29, 202431.6232.1031.1931.6531.652.13%1,054,340
Jul 26, 202429.5331.0329.2930.9930.997.19%1,733,151
Jul 25, 202432.2132.2128.6428.9128.91-9.97%4,252,799
Jul 24, 202432.5333.3432.0332.1132.11-3.89%960,668
Jul 23, 202432.4933.8932.3433.4133.411.09%749,739
Jul 22, 202432.4433.1431.5733.0533.054.39%1,283,470
Jul 19, 202432.3332.3331.3431.6631.66-2.46%1,284,409
Jul 18, 202433.5133.7531.8532.4632.46-1.76%1,348,444
Jul 17, 202435.0035.0832.5033.0433.04-9.06%2,407,123
Jul 16, 202436.6636.8134.9336.3336.33-0.33%1,490,615
Jul 15, 202436.2836.9235.0336.4536.451.65%1,736,690
Jul 12, 202436.2237.0035.5135.8635.86-2.82%2,453,801
Jul 11, 202435.6537.4735.5836.9036.905.01%2,133,512
Jul 10, 202434.1335.2833.7135.1435.144.27%947,553
Jul 9, 202434.0734.5033.3033.7033.70-0.35%1,096,870
Jul 8, 202433.2834.3133.1633.8233.822.42%1,703,269
Jul 5, 202432.3933.6232.1233.0233.022.29%865,109
Jul 3, 202433.0333.1132.0832.2832.28-1.56%708,202
Jul 2, 202431.6232.8631.3232.7932.794.10%1,390,368