Semtech Corporation (SMTC)
NASDAQ: SMTC · Real-Time Price · USD
149.75
-12.52 (-7.72%)
At close: Jun 26, 2026, 4:00 PM EDT
150.46
+0.71 (0.47%)
After-hours: Jun 26, 2026, 7:46 PM EDT
Semtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 155.00 | 155.71 | 149.00 | 149.75 | 149.75 | -7.72% | 17,525,424 |
| Jun 25, 2026 | 169.50 | 170.95 | 153.34 | 162.27 | 162.27 | 2.39% | 3,403,179 |
| Jun 24, 2026 | 164.99 | 165.89 | 155.06 | 158.48 | 158.48 | -2.94% | 2,746,574 |
| 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 |
| 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 |
| 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 |