Semtech Corporation (SMTC)
NASDAQ: SMTC · Real-Time Price · USD
85.14
+3.12 (3.80%)
At close: Mar 9, 2026, 4:00 PM EDT
84.15
-0.99 (-1.16%)
After-hours: Mar 9, 2026, 7:11 PM EDT
Semtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.97 | 85.41 | 78.12 | 85.14 | 85.14 | 3.80% | 2,058,226 |
| Mar 6, 2026 | 83.75 | 87.56 | 81.74 | 82.02 | 82.02 | -5.81% | 1,451,779 |
| Mar 5, 2026 | 88.30 | 89.45 | 84.68 | 87.08 | 87.08 | -2.97% | 1,048,229 |
| Mar 4, 2026 | 94.77 | 95.00 | 89.00 | 89.75 | 89.75 | -0.47% | 1,442,110 |
| Mar 3, 2026 | 92.60 | 92.93 | 89.11 | 90.17 | 90.17 | -6.37% | 1,868,548 |
| Mar 2, 2026 | 87.34 | 96.46 | 87.34 | 96.30 | 96.30 | 6.74% | 2,236,958 |
| Feb 27, 2026 | 88.62 | 90.70 | 86.82 | 90.22 | 90.22 | -0.30% | 1,956,643 |
| Feb 26, 2026 | 93.28 | 93.28 | 88.03 | 90.49 | 90.49 | -1.81% | 1,563,963 |
| Feb 25, 2026 | 91.00 | 93.96 | 90.47 | 92.16 | 92.16 | 2.21% | 1,537,945 |
| Feb 24, 2026 | 88.54 | 91.47 | 87.88 | 90.17 | 90.17 | 3.86% | 1,198,851 |
| Feb 23, 2026 | 85.97 | 88.90 | 85.65 | 86.82 | 86.82 | 0.06% | 911,385 |
| Feb 20, 2026 | 84.82 | 88.74 | 84.25 | 86.77 | 86.77 | 2.13% | 991,774 |
| Feb 19, 2026 | 86.25 | 86.95 | 83.91 | 84.96 | 84.96 | -2.67% | 1,338,535 |
| Feb 18, 2026 | 88.24 | 89.54 | 86.05 | 87.29 | 87.29 | -0.42% | 895,256 |
| Feb 17, 2026 | 85.55 | 88.77 | 84.12 | 87.66 | 87.66 | 0.63% | 716,996 |
| Feb 13, 2026 | 86.10 | 88.00 | 84.14 | 87.12 | 87.12 | 0.68% | 847,227 |
| Feb 12, 2026 | 88.67 | 90.16 | 85.40 | 86.53 | 86.53 | -2.26% | 1,268,600 |
| Feb 11, 2026 | 90.54 | 92.50 | 86.81 | 88.53 | 88.53 | -0.07% | 1,648,368 |
| Feb 10, 2026 | 91.35 | 91.35 | 88.19 | 88.59 | 88.59 | -0.18% | 1,410,560 |
| Feb 9, 2026 | 85.08 | 92.34 | 85.08 | 88.75 | 88.75 | 2.60% | 2,233,343 |
| Feb 6, 2026 | 85.38 | 87.92 | 83.61 | 86.50 | 86.50 | 3.97% | 1,526,426 |
| Feb 5, 2026 | 79.45 | 84.99 | 76.01 | 83.20 | 83.20 | 1.61% | 1,798,702 |
| Feb 4, 2026 | 88.00 | 90.09 | 78.05 | 81.88 | 81.88 | -6.56% | 2,620,071 |
| Feb 3, 2026 | 88.15 | 90.04 | 83.70 | 87.63 | 87.63 | -0.15% | 2,001,836 |
| Feb 2, 2026 | 78.74 | 88.66 | 78.74 | 87.76 | 87.76 | 10.04% | 2,684,720 |
| Jan 30, 2026 | 82.52 | 85.44 | 78.35 | 79.75 | 79.75 | -2.72% | 2,092,532 |
| Jan 29, 2026 | 81.51 | 82.93 | 77.62 | 81.98 | 81.98 | 0.50% | 1,207,679 |
| Jan 28, 2026 | 81.30 | 82.32 | 79.85 | 81.57 | 81.57 | 2.62% | 700,038 |
| Jan 27, 2026 | 81.49 | 82.50 | 78.65 | 79.49 | 79.49 | -2.07% | 1,362,446 |
| Jan 26, 2026 | 79.76 | 82.05 | 79.12 | 81.17 | 81.17 | 0.81% | 972,072 |
| Jan 23, 2026 | 80.12 | 81.76 | 78.61 | 80.52 | 80.52 | 0.50% | 1,398,833 |
| Jan 22, 2026 | 81.53 | 83.80 | 79.44 | 80.12 | 80.12 | -0.06% | 1,623,949 |
| Jan 21, 2026 | 78.25 | 80.75 | 76.71 | 80.17 | 80.17 | 4.13% | 1,069,946 |
| Jan 20, 2026 | 75.95 | 80.34 | 75.29 | 76.99 | 76.99 | -0.73% | 1,611,973 |
| Jan 16, 2026 | 78.74 | 79.17 | 75.70 | 77.56 | 77.56 | 0.39% | 1,304,749 |
| Jan 15, 2026 | 76.32 | 78.20 | 76.03 | 77.26 | 77.26 | 4.15% | 1,435,754 |
| Jan 14, 2026 | 74.03 | 74.84 | 70.85 | 74.18 | 74.18 | -2.37% | 2,055,964 |
| Jan 13, 2026 | 80.10 | 81.39 | 75.79 | 75.98 | 75.98 | -4.64% | 1,477,426 |
| Jan 12, 2026 | 76.04 | 79.83 | 75.51 | 79.68 | 79.68 | 2.43% | 1,228,570 |
| Jan 9, 2026 | 73.13 | 78.41 | 71.85 | 77.79 | 77.79 | 7.76% | 1,714,518 |
| Jan 8, 2026 | 75.12 | 75.96 | 71.83 | 72.19 | 72.19 | -5.16% | 1,507,278 |
| Jan 7, 2026 | 76.76 | 77.02 | 73.50 | 76.12 | 76.12 | -1.70% | 1,209,693 |
| Jan 6, 2026 | 74.45 | 77.74 | 73.42 | 77.44 | 77.44 | 4.17% | 1,097,611 |
| Jan 5, 2026 | 76.09 | 77.54 | 73.20 | 74.34 | 74.34 | -1.22% | 1,047,311 |
| Jan 2, 2026 | 75.38 | 76.87 | 71.56 | 75.26 | 75.26 | 2.13% | 1,488,445 |
| Dec 31, 2025 | 75.42 | 75.46 | 73.68 | 73.69 | 73.69 | -1.96% | 623,333 |
| Dec 30, 2025 | 75.77 | 76.57 | 75.00 | 75.16 | 75.16 | -0.79% | 512,940 |
| Dec 29, 2025 | 74.83 | 76.46 | 74.19 | 75.76 | 75.76 | -0.41% | 693,201 |
| Dec 26, 2025 | 76.23 | 76.67 | 75.37 | 76.07 | 76.07 | 0.69% | 589,840 |
| Dec 24, 2025 | 76.00 | 76.48 | 75.38 | 75.55 | 75.55 | -0.47% | 275,778 |
| Dec 23, 2025 | 74.76 | 76.38 | 74.50 | 75.91 | 75.91 | 0.81% | 807,730 |
| Dec 22, 2025 | 74.50 | 75.90 | 73.95 | 75.30 | 75.30 | 3.19% | 1,114,398 |
| Dec 19, 2025 | 71.94 | 74.20 | 71.81 | 72.97 | 72.97 | 2.76% | 2,385,322 |
| Dec 18, 2025 | 69.17 | 72.31 | 68.91 | 71.01 | 71.01 | 5.78% | 1,801,018 |
| Dec 17, 2025 | 71.61 | 72.65 | 66.75 | 67.13 | 67.13 | -5.62% | 1,817,824 |
| Dec 16, 2025 | 71.73 | 72.59 | 70.58 | 71.13 | 71.13 | -1.94% | 1,928,912 |
| Dec 15, 2025 | 74.44 | 75.50 | 72.28 | 72.54 | 72.54 | -0.48% | 1,463,990 |
| Dec 12, 2025 | 78.10 | 78.91 | 72.66 | 72.89 | 72.89 | -8.62% | 1,751,273 |
| Dec 11, 2025 | 79.70 | 80.20 | 77.05 | 79.77 | 79.77 | 0.42% | 1,524,492 |
| Dec 10, 2025 | 80.18 | 80.31 | 77.64 | 79.44 | 79.44 | -1.37% | 2,345,517 |
| Dec 9, 2025 | 78.83 | 81.32 | 78.50 | 80.54 | 80.54 | 1.59% | 872,722 |
| Dec 8, 2025 | 79.63 | 81.00 | 78.79 | 79.28 | 79.28 | -0.41% | 1,395,247 |
| Dec 5, 2025 | 78.92 | 80.71 | 78.00 | 79.61 | 79.61 | 1.70% | 1,570,274 |
| Dec 4, 2025 | 72.83 | 79.59 | 72.78 | 78.28 | 78.28 | 6.56% | 2,022,644 |
| Dec 3, 2025 | 73.99 | 75.42 | 71.21 | 73.46 | 73.46 | 0.87% | 1,797,141 |
| Dec 2, 2025 | 73.62 | 75.84 | 72.22 | 72.83 | 72.83 | 1.14% | 1,545,054 |
| Dec 1, 2025 | 72.00 | 72.58 | 68.59 | 72.01 | 72.01 | -2.90% | 1,676,050 |
| Nov 28, 2025 | 73.38 | 74.35 | 71.43 | 74.16 | 74.16 | 0.97% | 1,370,618 |
| Nov 26, 2025 | 71.00 | 75.44 | 71.00 | 73.45 | 73.45 | 2.33% | 2,985,057 |
| Nov 25, 2025 | 68.66 | 72.09 | 61.80 | 71.78 | 71.78 | 2.53% | 5,962,672 |
| Nov 24, 2025 | 64.51 | 71.42 | 64.51 | 70.01 | 70.01 | 9.65% | 2,696,141 |
| Nov 21, 2025 | 62.23 | 64.89 | 60.28 | 63.85 | 63.85 | 2.05% | 1,676,299 |
| Nov 20, 2025 | 69.32 | 69.43 | 62.34 | 62.57 | 62.57 | -2.98% | 1,777,309 |
| Nov 19, 2025 | 63.08 | 66.58 | 62.85 | 64.49 | 64.49 | 2.84% | 1,495,908 |
| Nov 18, 2025 | 62.77 | 64.97 | 62.11 | 62.71 | 62.71 | -3.02% | 2,751,136 |
| Nov 17, 2025 | 64.77 | 66.78 | 63.92 | 64.66 | 64.66 | -1.22% | 1,184,620 |
| Nov 14, 2025 | 64.41 | 67.66 | 62.33 | 65.46 | 65.46 | -3.15% | 1,395,966 |
| Nov 13, 2025 | 70.28 | 71.01 | 66.28 | 67.59 | 67.59 | -5.73% | 2,225,260 |
| Nov 12, 2025 | 74.73 | 75.50 | 71.48 | 71.70 | 71.70 | -0.42% | 1,496,122 |
| Nov 11, 2025 | 75.15 | 75.15 | 71.09 | 72.00 | 72.00 | -4.34% | 1,702,982 |
| Nov 10, 2025 | 74.12 | 76.50 | 72.51 | 75.27 | 75.27 | 4.72% | 3,427,805 |
| Nov 7, 2025 | 68.11 | 71.90 | 66.70 | 71.88 | 71.88 | 2.85% | 1,437,325 |
| Nov 6, 2025 | 68.39 | 71.66 | 67.54 | 69.89 | 69.89 | 3.54% | 1,515,957 |
| Nov 5, 2025 | 64.60 | 68.90 | 64.20 | 67.50 | 67.50 | 4.78% | 1,020,091 |
| Nov 4, 2025 | 64.95 | 66.48 | 64.02 | 64.42 | 64.42 | -4.21% | 1,010,306 |
| Nov 3, 2025 | 68.23 | 68.61 | 66.62 | 67.25 | 67.25 | -0.90% | 2,028,136 |
| Oct 31, 2025 | 68.43 | 69.22 | 67.08 | 67.86 | 67.86 | 0.07% | 2,139,641 |
| Oct 30, 2025 | 68.97 | 70.09 | 67.33 | 67.81 | 67.81 | -2.52% | 896,545 |
| Oct 29, 2025 | 71.34 | 72.50 | 68.28 | 69.56 | 69.56 | -1.25% | 1,614,880 |
| Oct 28, 2025 | 71.00 | 71.35 | 69.17 | 70.44 | 70.44 | -0.31% | 1,008,095 |
| Oct 27, 2025 | 69.54 | 71.25 | 69.10 | 70.66 | 70.66 | 4.23% | 1,480,769 |
| Oct 24, 2025 | 70.01 | 70.71 | 67.02 | 67.79 | 67.79 | -1.30% | 1,472,397 |
| Oct 23, 2025 | 65.00 | 69.21 | 65.00 | 68.68 | 68.68 | 5.45% | 1,305,056 |
| Oct 22, 2025 | 66.24 | 67.28 | 63.40 | 65.13 | 65.13 | -3.85% | 1,282,200 |
| Oct 21, 2025 | 68.50 | 68.67 | 66.69 | 67.74 | 67.74 | -1.17% | 848,386 |
| Oct 20, 2025 | 68.50 | 70.66 | 68.36 | 68.54 | 68.54 | 1.12% | 1,312,456 |
| Oct 17, 2025 | 69.15 | 70.39 | 67.71 | 67.78 | 67.78 | -4.20% | 869,144 |
| Oct 16, 2025 | 70.00 | 70.84 | 69.41 | 70.75 | 70.75 | 1.38% | 1,075,764 |
| Oct 15, 2025 | 69.24 | 70.13 | 68.26 | 69.79 | 69.79 | 3.19% | 1,055,427 |
| Oct 14, 2025 | 65.53 | 69.31 | 65.53 | 67.63 | 67.63 | -0.94% | 968,293 |