Semtech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	139.61	143.34	136.10	139.74	139.74	5.80%	3,445,738
May 12, 2026	132.60	132.76	124.33	132.08	132.08	-3.26%	3,334,155
May 11, 2026	125.94	137.10	125.43	136.53	136.53	12.08%	4,244,818
May 8, 2026	123.93	126.49	118.71	121.81	121.81	0.26%	1,441,528
May 7, 2026	125.00	127.19	116.82	121.50	121.50	1.94%	3,224,799
May 6, 2026	115.44	120.27	110.92	119.19	119.19	5.50%	2,775,845
May 5, 2026	109.64	113.18	107.20	112.98	112.98	5.49%	1,450,940
May 4, 2026	108.20	109.25	105.87	107.10	107.10	-0.66%	1,203,983
May 1, 2026	103.46	108.00	102.15	107.81	107.81	2.63%	2,136,840
Apr 30, 2026	101.18	106.55	99.50	105.05	105.05	6.88%	3,065,038
Apr 29, 2026	96.00	99.42	95.16	98.29	98.29	4.12%	2,353,666
Apr 28, 2026	98.00	98.15	92.80	94.40	94.40	-6.80%	2,900,571
Apr 27, 2026	108.13	109.30	99.74	101.29	101.29	-7.74%	2,809,200
Apr 24, 2026	109.00	113.05	105.21	109.79	109.79	4.22%	2,654,975
Apr 23, 2026	103.50	107.99	103.50	105.34	105.34	1.80%	1,797,089
Apr 22, 2026	105.93	106.00	100.39	103.48	103.48	-	2,127,617
Apr 21, 2026	106.45	109.61	102.71	103.48	103.48	-2.29%	3,541,698
Apr 20, 2026	107.53	109.19	105.07	105.91	105.91	-1.67%	2,012,784
Apr 17, 2026	105.63	110.55	104.70	107.71	107.71	5.14%	3,569,843
Apr 16, 2026	93.45	102.51	92.46	102.44	102.44	9.83%	3,136,851
Apr 15, 2026	90.06	93.85	89.03	93.27	93.27	3.50%	2,653,179
Apr 14, 2026	93.34	93.83	88.76	90.12	90.12	-1.86%	2,381,685
Apr 13, 2026	85.72	91.91	85.48	91.83	91.83	7.76%	2,374,176
Apr 10, 2026	92.10	92.10	84.28	85.22	85.22	-3.88%	3,390,883
Apr 9, 2026	87.01	90.50	86.75	88.66	88.66	1.97%	1,853,564
Apr 8, 2026	88.07	90.94	86.43	86.95	86.95	4.66%	2,325,464
Apr 7, 2026	82.64	84.37	80.25	83.08	83.08	0.53%	1,384,328
Apr 6, 2026	82.65	85.60	82.33	82.64	82.64	-0.01%	1,147,557
Apr 2, 2026	75.50	83.37	75.50	82.65	82.65	3.26%	2,071,257
Apr 1, 2026	78.42	82.46	78.00	80.04	80.04	4.10%	1,855,138
Mar 31, 2026	72.84	77.33	71.72	76.89	76.89	8.89%	2,467,741
Mar 30, 2026	78.02	78.50	69.16	70.61	70.61	-2.15%	5,035,372
Mar 27, 2026	74.41	76.18	71.28	72.16	72.16	-2.70%	3,611,483
Mar 26, 2026	77.79	78.57	73.74	74.16	74.16	-7.35%	1,991,570
Mar 25, 2026	79.35	81.74	78.48	80.04	80.04	2.68%	2,790,604
Mar 24, 2026	75.05	79.95	74.52	77.95	77.95	1.87%	3,629,345
Mar 23, 2026	76.44	78.85	75.42	76.52	76.52	3.97%	3,451,681
Mar 20, 2026	78.20	78.20	72.43	73.60	73.60	-6.06%	5,441,596
Mar 19, 2026	71.05	80.18	70.76	78.35	78.35	6.79%	4,118,000
Mar 18, 2026	80.87	80.87	73.11	73.37	73.37	-7.37%	4,767,537
Mar 17, 2026	83.25	86.88	78.50	79.21	79.21	-11.00%	5,308,638
Mar 16, 2026	86.00	89.48	85.17	89.00	89.00	4.89%	2,849,845
Mar 13, 2026	84.71	86.13	82.70	84.85	84.85	1.73%	1,623,934
Mar 12, 2026	84.10	84.57	81.34	83.41	83.41	-2.81%	978,763
Mar 11, 2026	87.24	88.57	85.45	85.82	85.82	-2.01%	1,023,969
Mar 10, 2026	85.27	88.28	85.27	87.58	87.58	2.87%	907,934
Mar 9, 2026	80.97	85.41	78.12	85.14	85.14	3.80%	2,060,681
Mar 6, 2026	83.75	87.56	81.74	82.02	82.02	-5.81%	1,458,051
Mar 5, 2026	88.30	89.45	84.68	87.08	87.08	-2.97%	1,048,322
Mar 4, 2026	94.77	95.00	89.00	89.75	89.75	-0.47%	1,489,348