Semtech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	62.33	65.73	62.26	63.55	63.55	-0.05%	3,419,736
Dec 19, 2024	63.41	64.17	62.29	63.58	63.58	1.05%	1,538,238
Dec 18, 2024	66.71	67.02	61.73	62.92	62.92	-4.28%	1,584,956
Dec 17, 2024	67.92	67.92	64.13	65.73	65.73	-3.72%	2,191,500
Dec 16, 2024	66.05	68.87	65.72	68.27	68.27	4.79%	2,022,437
Dec 13, 2024	66.05	68.96	64.74	65.15	65.15	0.95%	2,039,800
Dec 12, 2024	64.01	65.96	63.00	64.54	64.54	0.67%	1,207,400
Dec 11, 2024	63.31	64.54	61.29	64.11	64.11	1.92%	1,334,900
Dec 10, 2024	63.98	65.08	61.46	62.90	62.90	-3.14%	3,407,134
Dec 9, 2024	65.30	66.25	62.52	64.94	64.94	-1.78%	5,414,519
Dec 6, 2024	65.80	67.32	63.00	66.12	66.12	1.13%	6,944,800
Dec 5, 2024	66.46	68.20	64.62	65.38	65.38	-5.38%	2,198,098
Dec 4, 2024	68.00	70.27	66.05	69.10	69.10	3.21%	2,497,611
Dec 3, 2024	62.79	67.00	61.34	66.95	66.95	6.81%	1,812,406
Dec 2, 2024	64.61	64.97	61.74	62.68	62.68	-2.12%	1,752,521
Nov 29, 2024	64.69	65.33	62.75	64.04	64.04	-0.25%	1,113,717
Nov 27, 2024	62.75	65.12	61.40	64.20	64.20	1.73%	2,766,536
Nov 26, 2024	63.50	66.64	57.51	63.11	63.11	18.10%	6,885,047
Nov 25, 2024	52.37	53.74	51.50	53.44	53.44	5.01%	3,896,707
Nov 22, 2024	50.80	52.17	49.90	50.89	50.89	-0.02%	1,613,800
Nov 21, 2024	49.37	52.25	49.37	50.90	50.90	3.52%	1,219,676
Nov 20, 2024	47.50	49.26	46.32	49.17	49.17	4.09%	773,200
Nov 19, 2024	45.26	48.11	45.19	47.24	47.24	3.05%	1,144,800
Nov 18, 2024	43.78	46.20	43.78	45.84	45.84	3.95%	857,200
Nov 15, 2024	46.92	46.92	43.30	44.10	44.10	-6.82%	1,881,700
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%	556,100
Nov 1, 2024	44.47	45.82	44.33	44.54	44.54	0.79%	815,400
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%	726,300
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%	2,184,900
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%	1,153,200
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%	1,161,200
Sep 20, 2024	46.14	46.69	45.50	46.00	46.00	-0.20%	5,624,000
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%	1,348,100
Sep 16, 2024	41.00	41.44	39.56	40.06	40.06	-3.77%	964,500
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%	1,402,100
Sep 10, 2024	40.39	40.44	38.69	39.35	39.35	-1.89%	848,100
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%	1,542,460
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%	3,069,400
Aug 28, 2024	40.50	42.75	37.51	42.43	42.43	11.19%	5,826,200
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%	1,314,200
Aug 22, 2024	36.59	36.83	35.24	35.30	35.30	-3.13%	931,300
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%	779,300
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%	1,447,400
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%	1,481,300
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%	1,581,800
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