Semtech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	44.40	44.80	43.07	43.92	43.92	-1.39%	556,009
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
Jul 1, 2024	29.93	31.51	29.44	31.50	31.50	5.42%	1,513,615
Jun 28, 2024	28.95	30.40	28.95	29.88	29.88	4.15%	3,923,016
Jun 27, 2024	29.51	29.54	28.29	28.69	28.69	-2.65%	1,589,396
Jun 26, 2024	29.75	30.62	29.28	29.47	29.47	-0.97%	2,056,186
Jun 25, 2024	29.43	30.08	28.97	29.76	29.76	1.43%	931,747
Jun 24, 2024	29.86	30.13	29.27	29.34	29.34	-2.65%	991,880
Jun 21, 2024	29.30	30.37	28.88	30.14	30.14	2.24%	2,211,301
Jun 20, 2024	29.44	29.75	28.98	29.48	29.48	-0.07%	1,049,937
Jun 18, 2024	30.70	30.70	29.32	29.50	29.50	-4.07%	1,583,075
Jun 17, 2024	29.53	30.85	29.41	30.75	30.75	4.13%	1,289,347
Jun 14, 2024	29.09	29.78	28.89	29.53	29.53	-0.64%	1,300,916
Jun 13, 2024	30.38	30.51	29.33	29.72	29.72	-2.14%	2,548,591