Semtech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	161.47	166.71	158.81	163.28	163.28	-6.55%	3,467,786
Jun 22, 2026	166.03	175.69	163.00	174.73	174.73	10.43%	3,190,890
Jun 18, 2026	156.09	161.68	152.23	158.23	158.23	5.35%	17,931,130
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
May 21, 2026	143.76	149.52	142.03	146.53	146.53	3.30%	2,841,970
May 20, 2026	138.21	143.60	136.23	141.85	141.85	5.24%	2,104,154
May 19, 2026	128.34	136.80	124.86	134.79	134.79	1.81%	3,234,619
May 18, 2026	149.13	149.13	128.75	132.39	132.39	-3.81%	3,361,771
May 15, 2026	135.30	140.52	132.88	137.64	137.64	-2.49%	2,256,769
May 14, 2026	139.63	141.79	136.97	141.16	141.16	1.02%	2,525,790
May 13, 2026	139.61	143.34	136.10	139.74	139.74	5.80%	3,446,617
May 12, 2026	132.60	132.76	124.33	132.08	132.08	-3.26%	3,335,446
May 11, 2026	125.94	137.10	125.43	136.53	136.53	12.08%	4,255,159
May 8, 2026	123.93	126.49	118.71	121.81	121.81	0.26%	1,443,241
May 7, 2026	125.00	127.19	116.82	121.50	121.50	1.94%	3,230,816
May 6, 2026	115.44	120.27	110.92	119.19	119.19	5.50%	2,781,707
May 5, 2026	109.64	113.18	107.20	112.98	112.98	5.49%	1,465,098
May 4, 2026	108.20	109.25	105.87	107.10	107.10	-0.66%	1,204,206
May 1, 2026	103.46	108.00	102.15	107.81	107.81	2.63%	2,141,132
Apr 30, 2026	101.18	106.55	99.50	105.05	105.05	6.88%	3,065,165
Apr 29, 2026	96.00	99.42	95.16	98.29	98.29	4.12%	2,365,287
Apr 28, 2026	98.00	98.15	92.80	94.40	94.40	-6.80%	3,226,673
Apr 27, 2026	108.13	109.30	99.74	101.29	101.29	-7.74%	2,811,201
Apr 24, 2026	109.00	113.05	105.21	109.79	109.79	4.22%	2,669,444
Apr 23, 2026	103.50	107.99	103.50	105.34	105.34	1.80%	1,806,425
Apr 22, 2026	105.93	106.00	100.39	103.48	103.48	-	2,132,400
Apr 21, 2026	106.45	109.61	102.71	103.48	103.48	-2.29%	3,544,312
Apr 20, 2026	107.53	109.19	105.07	105.91	105.91	-1.67%	2,013,866
Apr 17, 2026	105.63	110.55	104.70	107.71	107.71	5.14%	3,572,046
Apr 16, 2026	93.45	102.51	92.46	102.44	102.44	9.83%	3,140,961
Apr 15, 2026	90.06	93.85	89.03	93.27	93.27	3.50%	2,689,898
Apr 14, 2026	93.34	93.83	88.76	90.12	90.12	-1.86%	2,384,344
Apr 13, 2026	85.72	91.91	85.48	91.83	91.83	7.76%	2,376,001