Semtech (SMTC) Historical Stock Prices

Semtech Corporation (SMTC), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 11, 2025	79.70	80.20	77.05	79.77	79.77	1,524,400
Dec 10, 2025	80.18	80.31	77.64	79.44	79.44	2,345,400
Dec 9, 2025	78.83	81.32	78.50	80.54	80.54	872,700
Dec 8, 2025	79.63	81.00	78.79	79.28	79.28	1,395,200
Dec 5, 2025	78.92	80.71	78.00	79.61	79.61	1,570,000
Dec 4, 2025	72.83	79.59	72.78	78.28	78.28	2,022,400
Dec 3, 2025	73.99	75.42	71.21	73.46	73.46	1,797,100
Dec 2, 2025	73.62	75.84	72.22	72.83	72.83	1,545,100
Dec 1, 2025	72.00	72.58	68.59	72.01	72.01	1,676,000
Nov 28, 2025	73.38	74.35	71.43	74.16	74.16	1,370,600
Nov 26, 2025	71.00	75.44	71.00	73.45	73.45	2,984,900
Nov 25, 2025	68.66	72.09	61.80	71.78	71.78	5,962,700
Nov 24, 2025	64.51	71.42	64.51	70.01	70.01	2,696,100
Nov 21, 2025	62.23	64.89	60.28	63.85	63.85	1,676,300
Nov 20, 2025	69.32	69.43	62.34	62.57	62.57	1,777,300
Nov 19, 2025	63.08	66.58	62.84	64.49	64.49	1,495,900
Nov 18, 2025	62.77	64.97	62.11	62.71	62.71	2,751,100
Nov 17, 2025	64.77	66.78	63.92	64.66	64.66	1,184,600
Nov 14, 2025	64.41	67.66	62.33	65.46	65.46	1,395,900
Nov 13, 2025	70.28	71.01	66.28	67.59	67.59	2,225,100
Nov 12, 2025	74.73	75.50	71.48	71.70	71.70	1,496,100
Nov 11, 2025	75.15	75.15	71.09	72.00	72.00	1,702,900
Nov 10, 2025	74.12	76.50	72.51	75.27	75.27	3,427,800
Nov 7, 2025	68.11	71.90	66.70	71.88	71.88	1,437,100
Nov 6, 2025	68.39	71.66	67.54	69.89	69.89	1,515,800

Historical stock data.