Semtech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	41.39	42.57	40.25	41.06	41.06	-1.96%	1,487,412
Jun 20, 2025	41.93	42.18	40.78	41.88	41.88	-0.07%	2,160,194
Jun 18, 2025	40.48	42.60	40.24	41.91	41.91	4.18%	2,339,574
Jun 17, 2025	40.11	41.73	39.97	40.23	40.23	-1.57%	1,682,258
Jun 16, 2025	40.25	41.74	40.25	40.87	40.87	4.42%	1,280,275
Jun 13, 2025	40.44	41.00	39.07	39.14	39.14	-6.56%	1,940,488
Jun 12, 2025	41.39	41.91	40.84	41.89	41.89	-0.12%	1,567,551
Jun 11, 2025	42.56	42.92	41.30	41.94	41.94	-0.52%	1,654,845
Jun 10, 2025	41.56	42.93	41.48	42.16	42.16	1.96%	2,513,582
Jun 9, 2025	38.40	41.57	38.14	41.35	41.35	9.25%	3,515,771
Jun 6, 2025	38.26	38.43	37.03	37.85	37.85	0.72%	1,521,313
Jun 5, 2025	38.59	38.67	37.21	37.58	37.58	-2.01%	1,427,267
Jun 4, 2025	38.46	39.10	37.45	38.35	38.35	0.63%	2,014,042
Jun 3, 2025	37.75	38.67	36.92	38.11	38.11	1.63%	1,747,404
Jun 2, 2025	37.31	37.56	36.10	37.50	37.50	0.46%	2,478,853
May 30, 2025	35.20	37.57	34.59	37.33	37.33	4.39%	3,323,132
May 29, 2025	38.20	38.27	35.27	35.76	35.76	-3.38%	2,378,253
May 28, 2025	38.12	38.35	35.26	37.01	37.01	-4.56%	4,888,976
May 27, 2025	38.75	39.09	38.04	38.78	38.78	4.02%	4,136,941
May 23, 2025	36.66	37.83	36.37	37.28	37.28	-1.35%	1,649,202
May 22, 2025	38.48	38.80	37.65	37.79	37.79	-1.87%	1,515,276
May 21, 2025	38.90	40.14	38.28	38.51	38.51	-2.13%	2,394,996
May 20, 2025	39.82	40.23	39.30	39.35	39.35	-1.97%	1,282,846
May 19, 2025	39.01	40.16	38.93	40.14	40.14	-0.69%	1,057,530
May 16, 2025	39.52	40.69	39.25	40.42	40.42	1.97%	1,443,846
May 15, 2025	39.21	39.88	38.67	39.64	39.64	-0.73%	1,045,318
May 14, 2025	39.97	40.36	39.28	39.93	39.93	0.99%	2,025,241
May 13, 2025	38.64	39.88	38.54	39.54	39.54	3.45%	1,745,375
May 12, 2025	37.95	38.68	37.52	38.22	38.22	8.98%	2,603,367
May 9, 2025	35.30	35.74	34.85	35.07	35.07	0.98%	1,409,461
May 8, 2025	35.40	35.84	34.16	34.73	34.73	1.05%	1,324,663
May 7, 2025	33.68	34.42	33.06	34.37	34.37	1.39%	1,359,866
May 6, 2025	33.55	34.66	33.06	33.90	33.90	-2.19%	1,963,744
May 5, 2025	33.25	34.82	33.25	34.66	34.66	1.55%	2,637,190
May 2, 2025	33.18	34.38	32.77	34.13	34.13	5.53%	3,072,298
May 1, 2025	32.37	33.28	32.30	32.34	32.34	3.49%	2,790,222
Apr 30, 2025	29.56	31.30	29.29	31.25	31.25	0.19%	2,196,933
Apr 29, 2025	29.51	31.36	29.45	31.19	31.19	4.21%	2,748,179
Apr 28, 2025	29.71	30.30	29.32	29.93	29.93	-0.33%	1,918,976
Apr 25, 2025	29.04	30.67	28.91	30.03	30.03	2.35%	1,830,049
Apr 24, 2025	27.90	29.88	27.60	29.34	29.34	8.07%	2,175,961
Apr 23, 2025	27.09	28.75	26.85	27.15	27.15	9.96%	3,187,318
Apr 22, 2025	24.71	25.69	24.46	24.69	24.69	1.44%	1,909,705
Apr 21, 2025	25.23	25.74	24.05	24.34	24.34	-7.24%	2,504,958
Apr 17, 2025	26.09	26.80	25.75	26.24	26.24	0.96%	1,919,586
Apr 16, 2025	26.00	26.63	25.40	25.99	25.99	-4.80%	2,808,702
Apr 15, 2025	26.93	28.08	26.93	27.30	27.30	1.11%	1,593,863
Apr 14, 2025	27.68	28.31	26.43	27.00	27.00	1.50%	2,464,746
Apr 11, 2025	27.00	27.25	25.54	26.60	26.60	-1.48%	3,042,508
Apr 10, 2025	28.72	29.14	26.58	27.00	27.00	-9.94%	3,226,893