Semtech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	26.09	26.80	25.75	26.24	26.24	0.96%	1,919,558
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
Mar 20, 2025	40.99	41.72	40.38	40.64	40.64	-2.33%	2,596,205
Mar 19, 2025	38.97	42.34	38.70	41.61	41.61	7.66%	3,184,942
Mar 18, 2025	39.54	39.75	38.01	38.65	38.65	-1.98%	2,176,495
Mar 17, 2025	39.94	40.60	38.14	39.43	39.43	-0.43%	3,619,522
Mar 14, 2025	37.26	39.78	35.45	39.60	39.60	21.06%	8,103,943
Mar 13, 2025	33.74	33.83	32.19	32.71	32.71	-3.37%	3,298,105
Mar 12, 2025	33.56	34.31	32.35	33.85	33.85	5.12%	2,956,686
Mar 11, 2025	32.35	33.18	31.54	32.20	32.20	2.42%	2,927,257
Mar 10, 2025	32.60	33.34	31.03	31.44	31.44	-6.15%	2,818,641
Mar 7, 2025	32.54	33.55	29.98	33.50	33.50	3.62%	4,056,944
Mar 6, 2025	35.26	36.14	32.26	32.33	32.33	-12.24%	2,839,000
Mar 5, 2025	36.41	37.28	35.51	36.84	36.84	2.19%	1,481,081
Mar 4, 2025	35.43	37.22	34.60	36.05	36.05	1.32%	2,129,978
Mar 3, 2025	38.71	38.90	34.96	35.58	35.58	-6.83%	2,369,457
Feb 28, 2025	34.73	38.60	34.25	38.19	38.19	8.93%	3,175,269
Feb 27, 2025	39.70	39.70	34.95	35.06	35.06	-9.83%	2,066,427
Feb 26, 2025	37.52	39.23	37.30	38.88	38.88	5.59%	2,385,011
Feb 25, 2025	36.50	37.43	35.69	36.82	36.82	0.41%	1,527,560
Feb 24, 2025	37.01	37.47	35.27	36.67	36.67	-1.16%	1,992,422
Feb 21, 2025	38.93	39.40	37.07	37.10	37.10	-4.16%	2,267,594
Feb 20, 2025	37.99	39.86	37.91	38.71	38.71	2.16%	2,637,309
Feb 19, 2025	37.34	38.09	37.03	37.89	37.89	2.27%	2,514,949
Feb 18, 2025	37.47	37.76	36.25	37.05	37.05	-0.88%	2,337,228
Feb 14, 2025	36.87	37.43	36.11	37.38	37.38	1.77%	2,182,462
Feb 13, 2025	36.93	37.52	36.13	36.73	36.73	0.22%	2,409,963
Feb 12, 2025	36.90	37.67	35.91	36.65	36.65	-4.01%	4,107,638
Feb 11, 2025	37.19	38.22	35.97	38.18	38.18	1.54%	5,847,295
Feb 10, 2025	39.99	40.30	36.00	37.60	37.60	-31.02%	19,354,373
Feb 7, 2025	58.56	58.95	50.57	54.51	54.51	-9.90%	7,260,275
Feb 6, 2025	66.25	66.50	60.17	60.50	60.50	-8.97%	2,730,879