Semtech Corporation

SMTC · NASDAQ

Prices in USD

Historical prices

Semtech Corporation (SMTC), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Sep 29, 2026178.74184.45177.03180.10180.102,741,400
Sep 28, 2026179.00180.99167.11174.78174.782,741,500
Sep 25, 2026177.70185.00176.41182.30182.302,382,800
Sep 24, 2026164.04174.71162.56174.50174.502,783,000
Sep 23, 2026174.50174.50165.01169.33169.333,810,100
Sep 22, 2026174.12178.50172.22174.33174.333,774,900
Sep 21, 2026190.30190.64176.05177.37177.374,661,100
Sep 18, 2026182.33185.46179.10185.00185.006,066,500
Sep 17, 2026170.85182.13170.00178.19178.194,523,900
Sep 16, 2026153.81170.52153.10167.55167.555,021,000
Sep 15, 2026149.65153.80147.88150.91150.911,981,800
Sep 14, 2026155.31157.99146.91147.05147.053,174,100
Sep 11, 2026162.89170.43160.10167.24167.242,630,700
Sep 10, 2026159.91161.61154.40159.13159.132,128,900
Sep 9, 2026164.09169.00162.36163.94163.943,444,900
Sep 8, 2026150.00165.37149.33162.62162.624,860,500
Sep 4, 2026138.71148.03136.24147.89147.892,799,400
Sep 3, 2026133.10135.89126.73135.40135.401,840,700
Sep 2, 2026133.00134.68128.17133.85133.851,725,200
Sep 1, 2026127.63134.74124.83132.27132.272,440,800
Aug 31, 2026132.30134.65129.24132.96132.962,113,400
Aug 28, 2026141.76142.07130.13131.17131.173,067,300
Aug 27, 2026149.40150.37139.44142.43142.433,645,600
Aug 26, 2026130.90146.87128.00140.80140.8010,150,200
Aug 25, 2026126.00128.97124.11127.52127.528,904,600