Semtech Corporation (SMTC)
NASDAQ: SMTC · Real-Time Price · USD
94.40
-6.89 (-6.80%)
At close: Apr 28, 2026, 4:00 PM EDT
95.10
+0.70 (0.74%)
Pre-market: Apr 29, 2026, 8:51 AM EDT
Semtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 98.00 | 98.15 | 92.80 | 94.40 | 94.40 | -6.80% | 2,900,571 |
| Apr 27, 2026 | 108.13 | 109.30 | 99.74 | 101.29 | 101.29 | -7.74% | 2,809,200 |
| Apr 24, 2026 | 109.00 | 113.05 | 105.21 | 109.79 | 109.79 | 4.22% | 2,654,975 |
| Apr 23, 2026 | 103.50 | 107.99 | 103.50 | 105.34 | 105.34 | 1.80% | 1,797,089 |
| Apr 22, 2026 | 105.93 | 106.00 | 100.39 | 103.48 | 103.48 | - | 2,127,617 |
| Apr 21, 2026 | 106.45 | 109.61 | 102.71 | 103.48 | 103.48 | -2.29% | 3,541,698 |
| Apr 20, 2026 | 107.53 | 109.19 | 105.07 | 105.91 | 105.91 | -1.67% | 2,012,784 |
| Apr 17, 2026 | 105.63 | 110.55 | 104.70 | 107.71 | 107.71 | 5.14% | 3,569,843 |
| Apr 16, 2026 | 93.45 | 102.51 | 92.46 | 102.44 | 102.44 | 9.83% | 3,136,851 |
| Apr 15, 2026 | 90.06 | 93.85 | 89.03 | 93.27 | 93.27 | 3.50% | 2,653,179 |
| Apr 14, 2026 | 93.34 | 93.83 | 88.76 | 90.12 | 90.12 | -1.86% | 2,381,685 |
| Apr 13, 2026 | 85.72 | 91.91 | 85.48 | 91.83 | 91.83 | 7.76% | 2,374,176 |
| Apr 10, 2026 | 92.10 | 92.10 | 84.28 | 85.22 | 85.22 | -3.88% | 3,390,883 |
| Apr 9, 2026 | 87.01 | 90.50 | 86.75 | 88.66 | 88.66 | 1.97% | 1,853,564 |
| 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 |
| Mar 23, 2026 | 76.44 | 78.85 | 75.42 | 76.52 | 76.52 | 3.97% | 3,451,681 |
| Mar 20, 2026 | 78.20 | 78.20 | 72.43 | 73.60 | 73.60 | -6.06% | 5,441,596 |
| Mar 19, 2026 | 71.05 | 80.18 | 70.76 | 78.35 | 78.35 | 6.79% | 4,118,000 |
| Mar 18, 2026 | 80.87 | 80.87 | 73.11 | 73.37 | 73.37 | -7.37% | 4,767,537 |
| Mar 17, 2026 | 83.25 | 86.88 | 78.50 | 79.21 | 79.21 | -11.00% | 5,308,638 |
| Mar 16, 2026 | 86.00 | 89.48 | 85.17 | 89.00 | 89.00 | 4.89% | 2,849,845 |
| Mar 13, 2026 | 84.71 | 86.13 | 82.70 | 84.85 | 84.85 | 1.73% | 1,623,934 |
| Mar 12, 2026 | 84.10 | 84.57 | 81.34 | 83.41 | 83.41 | -2.81% | 978,763 |
| Mar 11, 2026 | 87.24 | 88.57 | 85.45 | 85.82 | 85.82 | -2.01% | 1,023,969 |
| Mar 10, 2026 | 85.27 | 88.28 | 85.27 | 87.58 | 87.58 | 2.87% | 907,934 |
| Mar 9, 2026 | 80.97 | 85.41 | 78.12 | 85.14 | 85.14 | 3.80% | 2,060,681 |
| Mar 6, 2026 | 83.75 | 87.56 | 81.74 | 82.02 | 82.02 | -5.81% | 1,458,051 |
| Mar 5, 2026 | 88.30 | 89.45 | 84.68 | 87.08 | 87.08 | -2.97% | 1,048,322 |
| Mar 4, 2026 | 94.77 | 95.00 | 89.00 | 89.75 | 89.75 | -0.47% | 1,489,348 |
| Mar 3, 2026 | 92.60 | 92.93 | 89.11 | 90.17 | 90.17 | -6.37% | 1,871,081 |
| Mar 2, 2026 | 87.34 | 96.46 | 87.34 | 96.30 | 96.30 | 6.74% | 2,237,480 |
| Feb 27, 2026 | 88.62 | 90.70 | 86.82 | 90.22 | 90.22 | -0.30% | 1,979,681 |
| Feb 26, 2026 | 93.28 | 93.28 | 88.03 | 90.49 | 90.49 | -1.81% | 1,563,986 |
| Feb 25, 2026 | 91.00 | 93.96 | 90.47 | 92.16 | 92.16 | 2.21% | 1,614,904 |
| Feb 24, 2026 | 88.54 | 91.47 | 87.88 | 90.17 | 90.17 | 3.86% | 1,206,942 |
| Feb 23, 2026 | 85.97 | 88.90 | 85.65 | 86.82 | 86.82 | 0.06% | 913,414 |
| Feb 20, 2026 | 84.82 | 88.74 | 84.25 | 86.77 | 86.77 | 2.13% | 1,043,378 |
| Feb 19, 2026 | 86.25 | 86.95 | 83.91 | 84.96 | 84.96 | -2.67% | 1,338,639 |
| Feb 18, 2026 | 88.24 | 89.54 | 86.05 | 87.29 | 87.29 | -0.42% | 895,457 |
| Feb 17, 2026 | 85.55 | 88.77 | 84.12 | 87.66 | 87.66 | 0.63% | 717,021 |
| 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 |