Semtech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	84.10	84.57	81.34	83.41	83.41	-2.81%	978,177
Mar 11, 2026	87.24	88.57	85.45	85.82	85.82	-2.01%	1,021,934
Mar 10, 2026	85.27	88.28	85.27	87.58	87.58	2.87%	907,788
Mar 9, 2026	80.97	85.41	78.12	85.14	85.14	3.80%	2,058,226
Mar 6, 2026	83.75	87.56	81.74	82.02	82.02	-5.81%	1,451,779
Mar 5, 2026	88.30	89.45	84.68	87.08	87.08	-2.97%	1,048,229
Mar 4, 2026	94.77	95.00	89.00	89.75	89.75	-0.47%	1,442,110
Mar 3, 2026	92.60	92.93	89.11	90.17	90.17	-6.37%	1,868,548
Mar 2, 2026	87.34	96.46	87.34	96.30	96.30	6.74%	2,236,958
Feb 27, 2026	88.62	90.70	86.82	90.22	90.22	-0.30%	1,956,643
Feb 26, 2026	93.28	93.28	88.03	90.49	90.49	-1.81%	1,563,963
Feb 25, 2026	91.00	93.96	90.47	92.16	92.16	2.21%	1,537,945
Feb 24, 2026	88.54	91.47	87.88	90.17	90.17	3.86%	1,198,851
Feb 23, 2026	85.97	88.90	85.65	86.82	86.82	0.06%	911,385
Feb 20, 2026	84.82	88.74	84.25	86.77	86.77	2.13%	991,774
Feb 19, 2026	86.25	86.95	83.91	84.96	84.96	-2.67%	1,338,535
Feb 18, 2026	88.24	89.54	86.05	87.29	87.29	-0.42%	895,256
Feb 17, 2026	85.55	88.77	84.12	87.66	87.66	0.63%	716,996
Feb 13, 2026	86.10	88.00	84.14	87.12	87.12	0.68%	847,227
Feb 12, 2026	88.67	90.16	85.40	86.53	86.53	-2.26%	1,268,600
Feb 11, 2026	90.54	92.50	86.81	88.53	88.53	-0.07%	1,648,368
Feb 10, 2026	91.35	91.35	88.19	88.59	88.59	-0.18%	1,410,560
Feb 9, 2026	85.08	92.34	85.08	88.75	88.75	2.60%	2,233,343
Feb 6, 2026	85.38	87.92	83.61	86.50	86.50	3.97%	1,526,426
Feb 5, 2026	79.45	84.99	76.01	83.20	83.20	1.61%	1,798,702
Feb 4, 2026	88.00	90.09	78.05	81.88	81.88	-6.56%	2,620,071
Feb 3, 2026	88.15	90.04	83.70	87.63	87.63	-0.15%	2,001,836
Feb 2, 2026	78.74	88.66	78.74	87.76	87.76	10.04%	2,684,720
Jan 30, 2026	82.52	85.44	78.35	79.75	79.75	-2.72%	2,092,532
Jan 29, 2026	81.51	82.93	77.62	81.98	81.98	0.50%	1,207,679
Jan 28, 2026	81.30	82.32	79.85	81.57	81.57	2.62%	700,038
Jan 27, 2026	81.49	82.50	78.65	79.49	79.49	-2.07%	1,362,446
Jan 26, 2026	79.76	82.05	79.12	81.17	81.17	0.81%	972,072
Jan 23, 2026	80.12	81.76	78.61	80.52	80.52	0.50%	1,398,833
Jan 22, 2026	81.53	83.80	79.44	80.12	80.12	-0.06%	1,623,949
Jan 21, 2026	78.25	80.75	76.71	80.17	80.17	4.13%	1,069,946
Jan 20, 2026	75.95	80.34	75.29	76.99	76.99	-0.73%	1,611,973
Jan 16, 2026	78.74	79.17	75.70	77.56	77.56	0.39%	1,304,749
Jan 15, 2026	76.32	78.20	76.03	77.26	77.26	4.15%	1,435,754
Jan 14, 2026	74.03	74.84	70.85	74.18	74.18	-2.37%	2,055,964
Jan 13, 2026	80.10	81.39	75.79	75.98	75.98	-4.64%	1,477,426
Jan 12, 2026	76.04	79.83	75.51	79.68	79.68	2.43%	1,228,570
Jan 9, 2026	73.13	78.41	71.85	77.79	77.79	7.76%	1,714,518
Jan 8, 2026	75.12	75.96	71.83	72.19	72.19	-5.16%	1,507,278
Jan 7, 2026	76.76	77.02	73.50	76.12	76.12	-1.70%	1,209,693
Jan 6, 2026	74.45	77.74	73.42	77.44	77.44	4.17%	1,097,611
Jan 5, 2026	76.09	77.54	73.20	74.34	74.34	-1.22%	1,047,311
Jan 2, 2026	75.38	76.87	71.56	75.26	75.26	2.13%	1,488,445
Dec 31, 2025	75.42	75.46	73.68	73.69	73.69	-1.96%	623,333
Dec 30, 2025	75.77	76.57	75.00	75.16	75.16	-0.79%	512,940