Semtech Corporation (SMTC)
NASDAQ: SMTC · Real-Time Price · USD
71.45
+9.47 (15.28%)
Sep 30, 2025, 4:00 PM EDT - Market closed
Semtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 66.39 | 71.72 | 65.32 | 71.45 | 71.45 | 15.28% | 3,862,117 |
| Sep 29, 2025 | 63.69 | 66.02 | 61.72 | 61.98 | 61.98 | -1.57% | 1,508,360 |
| Sep 26, 2025 | 61.63 | 63.23 | 61.26 | 62.97 | 62.97 | 2.17% | 886,916 |
| Sep 25, 2025 | 58.00 | 61.99 | 57.50 | 61.63 | 61.63 | 3.01% | 1,281,765 |
| Sep 24, 2025 | 61.21 | 61.40 | 59.82 | 59.83 | 59.83 | -2.38% | 689,386 |
| Sep 23, 2025 | 61.82 | 62.79 | 60.92 | 61.29 | 61.29 | -0.39% | 880,645 |
| Sep 22, 2025 | 61.20 | 61.94 | 60.88 | 61.53 | 61.53 | 1.08% | 1,372,844 |
| Sep 19, 2025 | 61.32 | 61.78 | 59.50 | 60.87 | 60.87 | -0.46% | 2,617,418 |
| Sep 18, 2025 | 63.44 | 63.49 | 61.13 | 61.15 | 61.15 | -1.72% | 2,250,557 |
| Sep 17, 2025 | 61.69 | 62.79 | 60.87 | 62.22 | 62.22 | -0.53% | 1,480,408 |
| Sep 16, 2025 | 62.63 | 63.25 | 61.62 | 62.55 | 62.55 | -0.13% | 1,572,876 |
| Sep 15, 2025 | 60.30 | 62.94 | 59.71 | 62.63 | 62.63 | 3.86% | 1,824,230 |
| Sep 12, 2025 | 61.01 | 62.00 | 59.91 | 60.30 | 60.30 | -1.00% | 1,396,986 |
| Sep 11, 2025 | 62.03 | 62.54 | 59.77 | 60.91 | 60.91 | -1.31% | 1,476,017 |
| Sep 10, 2025 | 62.72 | 63.40 | 61.04 | 61.72 | 61.72 | 0.23% | 1,725,033 |
| Sep 9, 2025 | 61.00 | 62.31 | 60.49 | 61.58 | 61.58 | 1.58% | 1,054,843 |
| Sep 8, 2025 | 61.03 | 61.32 | 60.06 | 60.62 | 60.62 | -0.08% | 1,112,425 |
| Sep 5, 2025 | 60.88 | 61.55 | 59.78 | 60.67 | 60.67 | 1.29% | 1,369,163 |
| Sep 4, 2025 | 58.05 | 59.95 | 57.46 | 59.90 | 59.90 | 3.40% | 1,446,609 |
| Sep 3, 2025 | 57.84 | 58.50 | 57.09 | 57.93 | 57.93 | 0.29% | 1,532,672 |
| Sep 2, 2025 | 55.99 | 57.78 | 55.18 | 57.76 | 57.76 | -0.57% | 1,634,337 |
| Aug 29, 2025 | 60.00 | 60.17 | 57.61 | 58.09 | 58.09 | -4.08% | 1,597,042 |
| Aug 28, 2025 | 58.51 | 61.40 | 58.46 | 60.56 | 60.56 | 4.18% | 2,816,291 |
| Aug 27, 2025 | 58.10 | 58.39 | 56.08 | 58.13 | 58.13 | -1.00% | 2,794,938 |
| Aug 26, 2025 | 54.56 | 59.83 | 53.62 | 58.72 | 58.72 | 15.14% | 7,153,915 |
| Aug 25, 2025 | 51.02 | 51.96 | 50.42 | 51.00 | 51.00 | -0.18% | 3,914,943 |
| 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 |