Semtech Corporation

SMTC · NASDAQ

Prices in USD

Historical prices

Semtech Corporation (SMTC), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 11, 2026156.00163.98153.64163.57163.572,277,600
Jun 10, 2026155.16166.79150.00154.28154.282,462,700
Jun 9, 2026162.09165.35143.61157.52157.524,051,900
Jun 8, 2026158.81160.77153.34158.79158.793,549,300
Jun 5, 2026162.10166.45148.04151.02151.023,840,400
Jun 4, 2026156.00171.37154.00169.35169.352,695,300
Jun 3, 2026168.52168.62160.88163.50163.503,298,400
Jun 2, 2026159.60167.26157.81166.63166.633,388,800
Jun 1, 2026150.19154.50144.55149.58149.583,975,000
May 29, 2026168.84172.30151.44152.54152.544,437,100
May 28, 2026163.64169.90156.01166.33166.334,841,500
May 27, 2026172.36172.36153.28157.20157.207,238,400
May 26, 2026160.37168.29152.07164.46164.468,945,400
May 22, 2026155.00164.48151.15156.78156.786,407,200
May 21, 2026143.76149.52142.03146.53146.532,842,000
May 20, 2026138.21143.60136.23141.85141.852,104,200
May 19, 2026128.34136.80124.86134.79134.793,234,500
May 18, 2026149.13149.13128.75132.39132.393,361,400
May 15, 2026135.30140.52132.88137.64137.642,256,800
May 14, 2026139.63141.79136.97141.16141.162,525,800
May 13, 2026139.61143.34136.10139.74139.743,446,200
May 12, 2026132.60132.76124.33132.08132.083,335,400
May 11, 2026125.94137.10125.43136.53136.534,255,200
May 8, 2026123.93126.49118.71121.81121.811,443,000
May 7, 2026125.00127.19116.82121.50121.503,230,800