Semtech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	119.63	123.14	115.00	120.91	120.91	-2.56%	2,571,205
Aug 21, 2026	131.05	132.78	122.45	124.09	124.09	-0.63%	2,266,588
Aug 20, 2026	125.24	127.97	123.50	124.88	124.88	-0.38%	2,009,525
Aug 19, 2026	135.48	138.16	122.99	125.36	125.36	-7.30%	3,179,286
Aug 18, 2026	145.88	148.63	132.92	135.23	135.23	-12.31%	3,944,680
Aug 17, 2026	144.78	155.77	143.99	154.22	154.22	9.88%	3,751,853
Aug 14, 2026	133.83	140.61	132.78	140.35	140.35	5.07%	1,917,020
Aug 13, 2026	138.67	140.89	131.37	133.58	133.58	-4.59%	2,213,465
Aug 12, 2026	139.69	142.37	137.41	140.00	140.00	6.72%	2,396,005
Aug 11, 2026	133.70	135.04	130.00	131.18	131.18	-0.07%	779,022
Aug 10, 2026	142.00	143.65	131.12	131.27	131.27	-5.85%	1,444,392
Aug 7, 2026	140.17	143.75	136.01	139.42	139.42	3.44%	2,155,819
Aug 6, 2026	119.74	137.15	117.50	134.78	134.78	11.16%	2,943,881
Aug 5, 2026	126.85	130.00	121.17	121.25	121.25	-6.12%	1,386,678
Aug 4, 2026	127.25	130.77	125.64	129.16	129.16	8.46%	2,340,377
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