Semtech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	127.25	130.77	125.64	129.16	129.16	8.46%	2,338,565
Aug 3, 2026	114.22	120.99	112.75	119.08	119.08	1.07%	2,365,918
Jul 31, 2026	121.85	125.29	115.63	117.82	117.82	2.80%	2,399,031
Jul 30, 2026	114.79	117.04	110.90	114.61	114.61	10.68%	2,138,806
Jul 29, 2026	110.96	112.36	103.10	103.55	103.55	-6.96%	2,153,124
Jul 28, 2026	113.73	114.76	108.22	111.30	111.30	-8.41%	3,311,967
Jul 27, 2026	125.55	127.10	115.33	121.52	121.52	-3.49%	2,011,387
Jul 24, 2026	136.08	137.30	125.68	125.92	125.92	-9.20%	1,320,593
Jul 23, 2026	133.55	139.32	133.25	138.68	138.68	1.28%	1,870,485
Jul 22, 2026	133.07	139.99	133.07	136.93	136.93	-0.66%	1,218,589
Jul 21, 2026	132.80	138.67	131.21	137.84	137.84	9.50%	2,360,556
Jul 20, 2026	127.79	131.94	125.40	125.88	125.88	0.74%	1,696,519
Jul 17, 2026	118.61	127.81	114.45	124.96	124.96	-2.11%	3,452,521
Jul 16, 2026	131.26	133.23	126.65	127.65	127.65	-5.60%	2,022,700
Jul 15, 2026	144.19	144.59	130.51	135.22	135.22	-4.34%	2,821,611
Jul 14, 2026	145.04	148.00	138.01	141.36	141.36	6.97%	3,170,539
Jul 13, 2026	130.16	135.30	128.86	132.15	132.15	-2.92%	1,667,752
Jul 10, 2026	133.00	137.47	132.01	136.13	136.13	-1.00%	2,702,491
Jul 9, 2026	136.81	139.63	133.88	137.50	137.50	6.72%	2,870,759
Jul 8, 2026	125.29	130.86	122.89	128.84	128.84	1.93%	3,075,159
Jul 7, 2026	130.00	131.63	123.91	126.40	126.40	-8.99%	3,310,264
Jul 6, 2026	138.51	146.51	138.01	138.89	138.89	2.68%	2,319,846
Jul 2, 2026	147.10	148.70	130.37	135.27	135.27	-8.00%	4,138,293
Jul 1, 2026	150.41	152.21	141.41	147.03	147.03	-9.16%	4,417,021
Jun 30, 2026	156.24	165.13	154.01	161.85	161.85	3.66%	2,664,921
Jun 29, 2026	150.52	156.33	145.91	156.14	156.14	4.27%	3,566,033
Jun 26, 2026	155.00	155.71	149.00	149.75	149.75	-7.72%	18,132,458
Jun 25, 2026	169.50	170.95	153.34	162.27	162.27	2.39%	3,546,805
Jun 24, 2026	164.99	165.89	155.06	158.48	158.48	-2.94%	2,773,864
Jun 23, 2026	161.47	166.71	158.81	163.28	163.28	-6.55%	3,483,343
Jun 22, 2026	166.03	175.69	163.00	174.73	174.73	10.43%	3,199,390
Jun 18, 2026	156.09	161.68	152.23	158.23	158.23	5.35%	17,932,252
Jun 17, 2026	162.35	164.18	148.90	150.20	150.20	-7.05%	2,838,307
Jun 16, 2026	171.34	174.27	161.20	161.59	161.59	-7.29%	2,330,810
Jun 15, 2026	174.90	177.35	169.47	174.30	174.30	4.55%	2,889,929
Jun 12, 2026	165.25	170.70	161.36	166.71	166.71	1.92%	1,672,144
Jun 11, 2026	156.00	163.98	153.64	163.57	163.57	6.02%	2,277,640
Jun 10, 2026	155.16	166.79	150.00	154.28	154.28	-2.06%	2,462,703
Jun 9, 2026	162.09	165.35	143.61	157.52	157.52	-0.80%	4,051,948
Jun 8, 2026	158.81	160.77	153.34	158.79	158.79	5.15%	3,549,331
Jun 5, 2026	162.10	166.45	148.04	151.02	151.02	-10.82%	3,840,385
Jun 4, 2026	156.00	171.37	154.00	169.35	169.35	3.58%	2,695,324
Jun 3, 2026	168.52	168.62	160.88	163.50	163.50	-1.88%	3,298,436
Jun 2, 2026	159.60	167.26	157.81	166.63	166.63	11.40%	3,388,771
Jun 1, 2026	150.19	154.50	144.55	149.58	149.58	-1.94%	3,975,027
May 29, 2026	168.84	172.30	151.44	152.54	152.54	-8.29%	4,443,612
May 28, 2026	163.64	169.90	156.01	166.33	166.33	5.81%	4,846,208
May 27, 2026	172.36	172.36	153.28	157.20	157.20	-4.41%	7,238,386
May 26, 2026	160.37	168.29	152.07	164.46	164.46	4.90%	8,945,423
May 22, 2026	155.00	164.48	151.15	156.78	156.78	7.00%	6,409,877