Semtech Corporation

SMTC · NASDAQ

Prices in USD

Historical prices

Semtech Corporation (SMTC), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 20, 2026127.79131.94125.40125.88125.881,696,500
Jul 17, 2026118.61127.81114.45124.96124.963,452,100
Jul 16, 2026131.26133.23126.65127.65127.652,022,700
Jul 15, 2026144.19144.59130.51135.22135.222,821,400
Jul 14, 2026145.04148.00138.01141.36141.363,170,500
Jul 13, 2026130.16135.30128.86132.15132.151,667,800
Jul 10, 2026133.00137.47132.01136.13136.132,702,500
Jul 9, 2026136.81139.63133.88137.50137.502,870,800
Jul 8, 2026125.29130.86122.89128.84128.843,075,200
Jul 7, 2026130.00131.63123.91126.40126.403,310,300
Jul 6, 2026138.51146.51138.01138.89138.892,319,800
Jul 2, 2026147.10148.70130.37135.27135.274,137,100
Jul 1, 2026150.41152.21141.41147.03147.034,417,000
Jun 30, 2026156.24165.13154.01161.85161.852,664,900
Jun 29, 2026150.52156.33145.91156.14156.143,565,600
Jun 26, 2026155.00155.71149.00149.75149.7518,132,500
Jun 25, 2026169.50170.95153.34162.27162.273,540,400
Jun 24, 2026164.99165.89155.06158.48158.482,773,900
Jun 23, 2026161.47166.71158.81163.28163.283,483,300
Jun 22, 2026166.03175.69163.00174.73174.733,199,400
Jun 18, 2026156.09161.68152.23158.23158.2317,932,300
Jun 17, 2026162.35164.18148.90150.20150.202,838,300
Jun 16, 2026171.34174.27161.20161.59161.592,330,800
Jun 15, 2026174.90177.35169.47174.30174.302,889,900
Jun 12, 2026165.25170.70161.36166.71166.711,670,100