Semtech Corporation

SMTC · NASDAQ

Prices in USD

Historical prices

Semtech Corporation (SMTC), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 3, 2026126.75133.26124.59127.42127.423,147,600
Nov 2, 2026127.30132.83121.67122.38122.382,654,000
Oct 30, 2026127.98132.70122.39127.38127.383,201,600
Oct 29, 2026140.25144.40139.50140.85140.852,168,200
Oct 28, 2026146.56149.86144.02146.97146.972,247,500
Oct 27, 2026140.74145.24138.94144.35144.352,704,700
Oct 26, 2026133.20140.50131.49136.73136.732,465,300
Oct 23, 2026124.24135.48122.01132.00132.002,944,100
Oct 22, 2026132.33133.10123.36125.12125.123,915,600
Oct 21, 2026141.33142.70137.68141.63141.632,708,000
Oct 20, 2026138.00143.66132.69136.20136.202,365,000
Oct 19, 2026144.62146.54139.95142.22142.223,737,600
Oct 16, 2026146.00146.67135.85136.73136.734,950,900
Oct 15, 2026153.20155.83133.66144.21144.219,736,300
Oct 14, 2026165.48168.90159.03160.26160.263,331,000
Oct 13, 2026166.40178.24162.08172.78172.783,683,500
Oct 12, 2026183.76183.76167.15168.28168.286,008,600
Oct 9, 2026193.00195.47178.10187.30187.302,509,200
Oct 8, 2026189.71196.99184.25187.49187.494,236,900
Oct 7, 2026190.08194.53188.37193.78193.781,618,000
Oct 6, 2026196.29200.10192.57197.20197.202,223,500
Oct 5, 2026193.41194.76189.63192.83192.831,857,100
Oct 2, 2026191.88201.99190.69194.88194.884,909,500
Oct 1, 2026180.13188.35175.01186.59186.593,381,800
Sep 30, 2026181.69183.18175.29178.35178.352,321,200