Semtech Corporation

SMTC · NASDAQ

Prices in USD

Historical prices

Semtech Corporation (SMTC), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 24, 2026119.63123.14115.00120.91120.912,669,900
Aug 21, 2026131.05132.78122.45124.09124.092,314,500
Aug 20, 2026125.24127.97123.50124.88124.882,010,500
Aug 19, 2026135.48138.16122.99125.36125.363,187,300
Aug 18, 2026145.88148.63132.92135.23135.233,962,400
Aug 17, 2026144.78155.77143.99154.22154.223,757,500
Aug 14, 2026133.83140.61132.78140.35140.351,917,900
Aug 13, 2026138.67140.89131.37133.58133.582,214,300
Aug 12, 2026139.69142.37137.41140.00140.002,396,000
Aug 11, 2026133.70135.04130.00131.18131.18779,000
Aug 10, 2026142.00143.65131.12131.27131.271,444,300
Aug 7, 2026140.17143.75136.01139.42139.422,155,800
Aug 6, 2026119.74137.15117.50134.78134.782,943,900
Aug 5, 2026126.85130.00121.17121.25121.251,386,700
Aug 4, 2026127.25130.77125.64129.16129.162,340,400
Aug 3, 2026114.22120.99112.75119.08119.082,365,600
Jul 31, 2026121.85125.29115.63117.82117.822,399,000
Jul 30, 2026114.79117.04110.90114.61114.612,135,400
Jul 29, 2026110.96112.36103.10103.55103.552,149,000
Jul 28, 2026113.73114.76108.22111.30111.303,305,900
Jul 27, 2026125.55127.10115.33121.52121.522,011,300
Jul 24, 2026136.08137.30125.68125.92125.921,320,600
Jul 23, 2026133.55139.32133.25138.68138.681,870,200
Jul 22, 2026133.07139.99133.07136.93136.931,218,600
Jul 21, 2026132.80138.67131.21137.84137.842,360,600