Semtech (SMTC) Historical Stock Prices

Semtech Corporation (SMTC), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 6, 2026	115.44	120.27	110.92	119.19	119.19	2,781,700
May 5, 2026	109.64	113.18	107.20	112.98	112.98	1,464,800
May 4, 2026	108.20	109.25	105.87	107.10	107.10	1,204,200
May 1, 2026	103.46	108.00	102.15	107.81	107.81	2,141,100
Apr 30, 2026	101.18	106.55	99.50	105.05	105.05	3,065,000
Apr 29, 2026	96.00	99.42	95.16	98.29	98.29	2,365,300
Apr 28, 2026	98.00	98.15	92.80	94.40	94.40	3,226,300
Apr 27, 2026	108.13	109.30	99.74	101.29	101.29	2,811,200
Apr 24, 2026	109.00	113.05	105.21	109.79	109.79	2,669,400
Apr 23, 2026	103.50	107.99	103.50	105.34	105.34	1,806,400
Apr 22, 2026	105.93	106.00	100.39	103.48	103.48	2,132,000
Apr 21, 2026	106.45	109.61	102.71	103.48	103.48	3,544,300
Apr 20, 2026	107.53	109.19	105.07	105.91	105.91	2,013,900
Apr 17, 2026	105.63	110.55	104.70	107.71	107.71	3,572,000
Apr 16, 2026	93.45	102.51	92.46	102.44	102.44	3,140,600
Apr 15, 2026	90.06	93.85	89.03	93.27	93.27	2,689,800
Apr 14, 2026	93.34	93.83	88.76	90.12	90.12	2,384,200
Apr 13, 2026	85.72	91.91	85.48	91.83	91.83	2,376,000
Apr 10, 2026	92.10	92.10	84.28	85.22	85.22	3,391,200
Apr 9, 2026	87.01	90.50	86.75	88.66	88.66	1,853,600
Apr 8, 2026	88.07	90.94	86.43	86.95	86.95	2,325,500
Apr 7, 2026	82.64	84.37	80.25	83.08	83.08	1,384,300
Apr 6, 2026	82.65	85.60	82.33	82.64	82.64	1,147,600
Apr 2, 2026	75.50	83.37	75.50	82.65	82.65	2,071,300
Apr 1, 2026	78.42	82.46	78.00	80.04	80.04	1,855,100

Historical stock data.