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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 47.50 | 49.26 | 46.32 | 49.17 | 49.17 | 4.09% | 773,167 |
Nov 19, 2024 | 45.26 | 48.11 | 45.19 | 47.24 | 47.24 | 3.05% | 1,144,767 |
Nov 18, 2024 | 43.78 | 46.20 | 43.78 | 45.84 | 45.84 | 3.95% | 857,177 |
Nov 15, 2024 | 46.92 | 46.92 | 43.30 | 44.10 | 44.10 | -6.82% | 1,881,679 |
Nov 14, 2024 | 49.52 | 50.50 | 47.08 | 47.33 | 47.33 | -3.43% | 1,126,158 |
Nov 13, 2024 | 49.03 | 50.20 | 48.41 | 49.01 | 49.01 | -0.43% | 1,018,298 |
Nov 12, 2024 | 50.36 | 50.72 | 48.57 | 49.22 | 49.22 | -2.88% | 652,420 |
Nov 11, 2024 | 52.81 | 53.22 | 49.90 | 50.68 | 50.68 | -4.05% | 1,031,939 |
Nov 8, 2024 | 50.86 | 52.98 | 50.25 | 52.82 | 52.82 | 4.43% | 1,206,421 |
Nov 7, 2024 | 48.26 | 50.62 | 48.01 | 50.58 | 50.58 | 5.95% | 1,358,125 |
Nov 6, 2024 | 48.11 | 49.85 | 47.55 | 47.74 | 47.74 | 1.49% | 1,270,725 |
Nov 5, 2024 | 43.94 | 47.24 | 43.75 | 47.04 | 47.04 | 7.10% | 1,230,746 |
Nov 4, 2024 | 44.40 | 44.80 | 43.07 | 43.92 | 43.92 | -1.39% | 556,076 |
Nov 1, 2024 | 44.47 | 45.82 | 44.33 | 44.54 | 44.54 | 0.79% | 815,389 |
Oct 31, 2024 | 46.17 | 46.26 | 44.02 | 44.19 | 44.19 | -5.66% | 1,439,704 |
Oct 30, 2024 | 46.85 | 48.15 | 46.11 | 46.84 | 46.84 | -1.93% | 1,088,792 |
Oct 29, 2024 | 44.73 | 48.09 | 44.51 | 47.76 | 47.76 | 6.20% | 1,533,865 |
Oct 28, 2024 | 45.56 | 46.32 | 44.90 | 44.97 | 44.97 | -1.10% | 652,544 |
Oct 25, 2024 | 44.55 | 46.19 | 43.90 | 45.47 | 45.47 | 3.08% | 1,037,580 |
Oct 24, 2024 | 44.82 | 45.02 | 43.90 | 44.11 | 44.11 | -1.54% | 979,577 |
Oct 23, 2024 | 43.85 | 45.39 | 43.74 | 44.80 | 44.80 | 1.66% | 748,235 |
Oct 22, 2024 | 43.84 | 45.37 | 43.47 | 44.07 | 44.07 | 0.27% | 930,220 |
Oct 21, 2024 | 43.88 | 44.40 | 43.04 | 43.95 | 43.95 | 0.16% | 726,258 |
Oct 18, 2024 | 44.13 | 44.57 | 41.94 | 43.88 | 43.88 | -0.18% | 1,375,641 |
Oct 17, 2024 | 45.77 | 46.77 | 43.95 | 43.96 | 43.96 | -2.35% | 1,557,573 |
Oct 16, 2024 | 44.86 | 45.80 | 43.36 | 45.02 | 45.02 | 1.99% | 1,051,807 |
Oct 15, 2024 | 45.28 | 46.04 | 43.65 | 44.14 | 44.14 | -2.73% | 1,528,845 |
Oct 14, 2024 | 44.39 | 45.65 | 44.06 | 45.38 | 45.38 | 3.14% | 1,341,175 |
Oct 11, 2024 | 42.38 | 44.61 | 42.15 | 44.00 | 44.00 | 3.36% | 1,130,909 |
Oct 10, 2024 | 40.85 | 42.62 | 40.74 | 42.57 | 42.57 | 3.48% | 1,831,036 |
Oct 9, 2024 | 42.52 | 43.05 | 40.63 | 41.14 | 41.14 | -3.04% | 1,557,907 |
Oct 8, 2024 | 43.69 | 44.22 | 42.40 | 42.43 | 42.43 | -2.14% | 1,329,325 |
Oct 7, 2024 | 41.27 | 43.42 | 41.27 | 43.36 | 43.36 | 4.03% | 2,283,734 |
Oct 4, 2024 | 41.35 | 42.70 | 41.28 | 41.68 | 41.68 | 2.71% | 1,615,611 |
Oct 3, 2024 | 40.56 | 41.18 | 39.44 | 40.58 | 40.58 | -1.17% | 2,067,425 |
Oct 2, 2024 | 41.85 | 43.31 | 40.59 | 41.06 | 41.06 | -2.42% | 2,896,908 |
Oct 1, 2024 | 45.53 | 45.68 | 41.92 | 42.08 | 42.08 | -7.84% | 2,184,874 |
Sep 30, 2024 | 45.57 | 46.69 | 44.65 | 45.66 | 45.66 | -1.49% | 1,507,809 |
Sep 27, 2024 | 47.50 | 47.67 | 45.88 | 46.35 | 46.35 | -2.22% | 824,137 |
Sep 26, 2024 | 49.20 | 49.53 | 46.70 | 47.40 | 47.40 | -0.15% | 1,528,353 |
Sep 25, 2024 | 47.36 | 48.24 | 46.92 | 47.47 | 47.47 | -0.27% | 1,153,184 |
Sep 24, 2024 | 46.87 | 47.81 | 46.33 | 47.60 | 47.60 | 2.99% | 1,332,448 |
Sep 23, 2024 | 46.12 | 46.25 | 44.30 | 46.22 | 46.22 | 0.48% | 1,161,182 |
Sep 20, 2024 | 46.14 | 46.69 | 45.50 | 46.00 | 46.00 | -0.20% | 5,623,999 |
Sep 19, 2024 | 45.61 | 47.49 | 44.35 | 46.09 | 46.09 | 4.68% | 3,706,301 |
Sep 18, 2024 | 42.47 | 45.04 | 42.18 | 44.03 | 44.03 | 3.67% | 2,373,141 |
Sep 17, 2024 | 40.76 | 42.76 | 40.44 | 42.47 | 42.47 | 6.02% | 1,348,064 |
Sep 16, 2024 | 41.00 | 41.44 | 39.56 | 40.06 | 40.06 | -3.77% | 964,486 |
Sep 13, 2024 | 41.17 | 41.79 | 40.80 | 41.63 | 41.63 | 2.56% | 1,056,914 |
Sep 12, 2024 | 40.76 | 41.56 | 40.32 | 40.59 | 40.59 | -0.27% | 912,324 |
Sep 11, 2024 | 39.57 | 40.88 | 39.10 | 40.70 | 40.70 | 3.43% | 1,402,098 |
Sep 10, 2024 | 40.39 | 40.44 | 38.69 | 39.35 | 39.35 | -1.89% | 848,054 |
Sep 9, 2024 | 39.50 | 41.15 | 39.48 | 40.11 | 40.11 | 1.65% | 1,274,193 |
Sep 6, 2024 | 42.58 | 42.66 | 39.15 | 39.46 | 39.46 | -6.43% | 1,729,815 |
Sep 5, 2024 | 41.56 | 43.13 | 41.21 | 42.17 | 42.17 | -0.73% | 1,699,931 |
Sep 4, 2024 | 41.03 | 43.38 | 40.67 | 42.48 | 42.48 | 2.16% | 1,515,263 |
Sep 3, 2024 | 42.80 | 43.29 | 41.42 | 41.58 | 41.58 | -5.11% | 1,868,259 |
Aug 30, 2024 | 44.39 | 45.21 | 43.55 | 43.82 | 43.82 | 0.67% | 2,381,263 |
Aug 29, 2024 | 42.40 | 43.92 | 41.95 | 43.53 | 43.53 | 2.59% | 3,069,362 |
Aug 28, 2024 | 40.50 | 42.75 | 37.51 | 42.43 | 42.43 | 11.19% | 5,826,192 |
Aug 27, 2024 | 36.66 | 38.52 | 36.02 | 38.16 | 38.16 | 3.05% | 2,476,546 |
Aug 26, 2024 | 36.89 | 37.55 | 36.38 | 37.03 | 37.03 | 0.33% | 1,115,332 |
Aug 23, 2024 | 36.17 | 36.93 | 35.68 | 36.91 | 36.91 | 4.56% | 1,314,162 |
Aug 22, 2024 | 36.59 | 36.83 | 35.24 | 35.30 | 35.30 | -3.13% | 931,280 |
Aug 21, 2024 | 36.89 | 37.21 | 36.04 | 36.44 | 36.44 | 0.28% | 1,206,842 |
Aug 20, 2024 | 35.81 | 36.60 | 35.38 | 36.34 | 36.34 | 0.94% | 779,288 |
Aug 19, 2024 | 35.94 | 36.03 | 34.83 | 36.00 | 36.00 | 0.28% | 1,082,121 |
Aug 16, 2024 | 35.90 | 36.58 | 35.55 | 35.90 | 35.90 | -0.17% | 1,144,220 |
Aug 15, 2024 | 34.52 | 36.28 | 34.32 | 35.96 | 35.96 | 7.60% | 1,447,394 |
Aug 14, 2024 | 34.00 | 34.04 | 32.59 | 33.42 | 33.42 | 0.24% | 1,444,921 |
Aug 13, 2024 | 30.56 | 33.74 | 30.52 | 33.34 | 33.34 | 10.84% | 2,208,007 |
Aug 12, 2024 | 30.28 | 30.69 | 29.45 | 30.08 | 30.08 | -0.56% | 1,403,171 |
Aug 9, 2024 | 29.39 | 30.41 | 29.20 | 30.25 | 30.25 | 2.06% | 1,481,295 |
Aug 8, 2024 | 28.25 | 29.68 | 27.87 | 29.64 | 29.64 | 7.35% | 1,973,116 |
Aug 7, 2024 | 29.69 | 29.89 | 27.25 | 27.61 | 27.61 | -4.10% | 1,355,740 |
Aug 6, 2024 | 28.09 | 29.42 | 27.68 | 28.79 | 28.79 | 2.82% | 1,581,791 |
Aug 5, 2024 | 28.00 | 29.34 | 27.56 | 28.00 | 28.00 | -8.17% | 2,864,526 |
Aug 2, 2024 | 29.35 | 31.07 | 29.26 | 30.49 | 30.49 | -1.04% | 1,477,526 |
Aug 1, 2024 | 31.56 | 31.87 | 29.99 | 30.81 | 30.81 | -2.87% | 1,796,534 |
Jul 31, 2024 | 31.15 | 32.68 | 30.83 | 31.72 | 31.72 | 5.17% | 2,071,033 |
Jul 30, 2024 | 31.81 | 31.94 | 30.04 | 30.16 | 30.16 | -4.71% | 1,549,813 |
Jul 29, 2024 | 31.62 | 32.10 | 31.19 | 31.65 | 31.65 | 2.13% | 1,054,340 |
Jul 26, 2024 | 29.53 | 31.03 | 29.29 | 30.99 | 30.99 | 7.19% | 1,733,151 |
Jul 25, 2024 | 32.21 | 32.21 | 28.64 | 28.91 | 28.91 | -9.97% | 4,252,799 |
Jul 24, 2024 | 32.53 | 33.34 | 32.03 | 32.11 | 32.11 | -3.89% | 960,668 |
Jul 23, 2024 | 32.49 | 33.89 | 32.34 | 33.41 | 33.41 | 1.09% | 749,739 |
Jul 22, 2024 | 32.44 | 33.14 | 31.57 | 33.05 | 33.05 | 4.39% | 1,283,470 |
Jul 19, 2024 | 32.33 | 32.33 | 31.34 | 31.66 | 31.66 | -2.46% | 1,284,409 |
Jul 18, 2024 | 33.51 | 33.75 | 31.85 | 32.46 | 32.46 | -1.76% | 1,348,444 |
Jul 17, 2024 | 35.00 | 35.08 | 32.50 | 33.04 | 33.04 | -9.06% | 2,407,123 |
Jul 16, 2024 | 36.66 | 36.81 | 34.93 | 36.33 | 36.33 | -0.33% | 1,490,615 |
Jul 15, 2024 | 36.28 | 36.92 | 35.03 | 36.45 | 36.45 | 1.65% | 1,736,690 |
Jul 12, 2024 | 36.22 | 37.00 | 35.51 | 35.86 | 35.86 | -2.82% | 2,453,801 |
Jul 11, 2024 | 35.65 | 37.47 | 35.58 | 36.90 | 36.90 | 5.01% | 2,133,512 |
Jul 10, 2024 | 34.13 | 35.28 | 33.71 | 35.14 | 35.14 | 4.27% | 947,553 |
Jul 9, 2024 | 34.07 | 34.50 | 33.30 | 33.70 | 33.70 | -0.35% | 1,096,870 |
Jul 8, 2024 | 33.28 | 34.31 | 33.16 | 33.82 | 33.82 | 2.42% | 1,703,269 |
Jul 5, 2024 | 32.39 | 33.62 | 32.12 | 33.02 | 33.02 | 2.29% | 865,109 |
Jul 3, 2024 | 33.03 | 33.11 | 32.08 | 32.28 | 32.28 | -1.56% | 708,202 |
Jul 2, 2024 | 31.62 | 32.86 | 31.32 | 32.79 | 32.79 | 4.10% | 1,390,368 |