Semtech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	37.31	37.56	36.10	37.50	37.50	0.46%	2,127,116
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
Apr 9, 2025	26.22	30.71	25.40	29.98	29.98	15.93%	4,553,833
Apr 8, 2025	30.29	30.56	24.72	25.86	25.86	-8.65%	4,084,937
Apr 7, 2025	26.01	31.10	25.59	28.31	28.31	1.07%	3,018,061
Apr 4, 2025	27.82	28.23	25.17	28.01	28.01	-5.72%	3,816,682
Apr 3, 2025	33.57	34.00	29.56	29.71	29.71	-18.87%	4,204,895
Apr 2, 2025	33.80	37.36	33.76	36.62	36.62	5.05%	1,691,853
Apr 1, 2025	34.80	35.13	33.56	34.86	34.86	1.34%	2,320,736
Mar 31, 2025	33.79	34.65	32.54	34.40	34.40	-1.85%	2,855,509
Mar 28, 2025	36.55	36.86	34.62	35.05	35.05	-5.14%	2,156,136
Mar 27, 2025	37.92	38.60	36.91	36.95	36.95	-4.50%	1,889,323
Mar 26, 2025	39.82	40.20	38.07	38.69	38.69	-3.44%	1,513,425
Mar 25, 2025	40.20	40.53	39.41	40.07	40.07	-0.67%	1,768,922
Mar 24, 2025	40.39	41.49	40.16	40.34	40.34	1.82%	1,470,094
Mar 21, 2025	39.67	40.16	39.11	39.62	39.62	-2.51%	3,375,576