Semtech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	117.33	119.66	108.45	114.59	114.59	-4.06%	2,121,618
Nov 12, 2026	116.20	121.77	110.51	119.44	119.44	-4.62%	2,567,305
Nov 11, 2026	122.20	129.54	119.50	125.22	125.22	10.34%	3,066,234
Nov 10, 2026	114.00	117.39	108.66	113.49	113.49	-2.54%	3,194,951
Nov 9, 2026	105.65	117.65	105.65	116.45	116.45	12.83%	2,909,707
Nov 6, 2026	101.86	103.81	93.17	103.21	103.21	12.75%	4,041,087
Nov 5, 2026	102.55	104.30	90.00	91.54	91.54	-17.50%	7,185,118
Nov 4, 2026	123.50	124.98	108.14	110.96	110.96	-12.92%	5,232,873
Nov 3, 2026	126.75	133.26	124.59	127.42	127.42	4.12%	3,150,634
Nov 2, 2026	127.30	132.83	121.67	122.38	122.38	-3.93%	2,656,397
Oct 30, 2026	127.98	132.70	122.39	127.38	127.38	-9.56%	3,207,041
Oct 29, 2026	140.25	144.40	139.50	140.85	140.85	-4.16%	2,176,215
Oct 28, 2026	146.56	149.86	144.02	146.97	146.97	1.82%	2,250,777
Oct 27, 2026	140.74	145.24	138.94	144.35	144.35	5.57%	2,713,136
Oct 26, 2026	133.20	140.50	131.49	136.73	136.73	3.58%	2,465,838
Oct 23, 2026	124.24	135.48	122.01	132.00	132.00	5.50%	2,946,025
Oct 22, 2026	132.33	133.10	123.36	125.12	125.12	-11.66%	3,924,831
Oct 21, 2026	141.33	142.70	137.68	141.63	141.63	3.99%	2,710,414
Oct 20, 2026	138.00	143.66	132.69	136.20	136.20	-4.23%	2,372,549
Oct 19, 2026	144.62	146.54	139.95	142.22	142.22	4.02%	3,739,979
Oct 16, 2026	146.00	146.67	135.85	136.73	136.73	-5.19%	4,953,074
Oct 15, 2026	153.20	155.83	133.66	144.21	144.21	-10.01%	9,744,515
Oct 14, 2026	165.48	168.90	159.03	160.26	160.26	-7.25%	3,331,009
Oct 13, 2026	166.40	178.24	162.08	172.78	172.78	2.67%	3,686,342
Oct 12, 2026	183.76	183.76	167.15	168.28	168.28	-10.15%	6,012,340
Oct 9, 2026	193.00	195.47	178.10	187.30	187.30	-0.10%	2,512,108
Oct 8, 2026	189.71	196.99	184.25	187.49	187.49	-3.25%	4,240,250
Oct 7, 2026	190.08	194.53	188.37	193.78	193.78	-1.73%	1,618,199
Oct 6, 2026	196.29	200.10	192.57	197.20	197.20	2.27%	2,225,408
Oct 5, 2026	193.41	194.76	189.63	192.83	192.83	-1.05%	1,858,206
Oct 2, 2026	191.88	201.99	190.69	194.88	194.88	4.44%	4,917,272
Oct 1, 2026	180.13	188.35	175.01	186.59	186.59	4.62%	3,383,568
Sep 30, 2026	181.69	183.18	175.29	178.35	178.35	-0.97%	2,322,728
Sep 29, 2026	178.74	184.45	177.03	180.10	180.10	3.04%	2,742,645
Sep 28, 2026	179.00	180.99	167.11	174.78	174.78	-4.13%	2,749,439
Sep 25, 2026	177.70	185.00	176.41	182.30	182.30	4.47%	2,385,771
Sep 24, 2026	164.04	174.71	162.56	174.50	174.50	3.05%	2,788,471
Sep 23, 2026	174.50	174.50	165.01	169.33	169.33	-2.87%	3,812,254
Sep 22, 2026	174.12	178.50	172.22	174.33	174.33	-1.71%	3,777,617
Sep 21, 2026	190.30	190.64	176.05	177.37	177.37	-4.12%	4,670,252
Sep 18, 2026	182.33	185.46	179.10	185.00	185.00	3.82%	6,071,928
Sep 17, 2026	170.85	182.13	170.00	178.19	178.19	6.35%	4,523,892
Sep 16, 2026	153.81	170.52	153.10	167.55	167.55	11.03%	5,021,032
Sep 15, 2026	149.65	153.80	147.88	150.91	150.91	2.62%	1,982,043
Sep 14, 2026	155.31	157.99	146.91	147.05	147.05	-12.07%	3,175,603
Sep 11, 2026	162.89	170.43	160.10	167.24	167.24	5.10%	2,631,081
Sep 10, 2026	159.91	161.61	154.40	159.13	159.13	-2.93%	2,129,802
Sep 9, 2026	164.09	169.00	162.36	163.94	163.94	0.81%	3,447,352
Sep 8, 2026	150.00	165.37	149.33	162.62	162.62	9.96%	4,860,455
Sep 4, 2026	138.71	148.03	136.24	147.89	147.89	9.22%	2,801,670