Semtech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	168.52	168.62	160.88	163.48	-	-1.89%	1,428,415
Jun 2, 2026	159.60	167.26	157.81	166.63	166.63	11.40%	3,368,226
Jun 1, 2026	150.19	154.50	144.55	149.58	149.58	-1.94%	3,946,560
May 29, 2026	168.84	172.30	151.44	152.54	152.54	-8.29%	4,437,456
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
Apr 10, 2026	92.10	92.10	84.28	85.22	85.22	-3.88%	3,391,346
Apr 9, 2026	87.01	90.50	86.75	88.66	88.66	1.97%	1,853,717
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