Semtech (SMTC) Historical Stock Prices

Semtech Corporation (SMTC), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Mar 31, 2026	72.84	77.33	71.72	76.89	76.89	2,467,700
Mar 30, 2026	78.02	78.50	69.16	70.61	70.61	5,035,100
Mar 27, 2026	74.41	76.18	71.28	72.16	72.16	3,611,500
Mar 26, 2026	77.79	78.57	73.74	74.16	74.16	1,991,600
Mar 25, 2026	79.35	81.74	78.48	80.04	80.04	2,790,500
Mar 24, 2026	75.05	79.95	74.52	77.95	77.95	3,629,300
Mar 23, 2026	76.44	78.85	75.42	76.52	76.52	3,451,600
Mar 20, 2026	78.20	78.20	72.43	73.60	73.60	5,441,600
Mar 19, 2026	71.05	80.18	70.76	78.35	78.35	4,118,000
Mar 18, 2026	80.87	80.87	73.11	73.37	73.37	4,767,500
Mar 17, 2026	83.25	86.88	78.50	79.21	79.21	5,308,600
Mar 16, 2026	86.00	89.48	85.17	89.00	89.00	2,849,800
Mar 13, 2026	84.71	86.13	82.70	84.85	84.85	1,623,900
Mar 12, 2026	84.10	84.57	81.34	83.41	83.41	978,400
Mar 11, 2026	87.24	88.57	85.45	85.82	85.82	1,022,100
Mar 10, 2026	85.27	88.28	85.27	87.58	87.58	907,800
Mar 9, 2026	80.97	85.41	78.12	85.14	85.14	2,060,700
Mar 6, 2026	83.75	87.56	81.74	82.02	82.02	1,458,100
Mar 5, 2026	88.30	89.45	84.68	87.08	87.08	1,048,300
Mar 4, 2026	94.77	95.00	89.00	89.75	89.75	1,489,300
Mar 3, 2026	92.60	92.93	89.11	90.17	90.17	1,871,100
Mar 2, 2026	87.34	96.46	87.34	96.30	96.30	2,237,200
Feb 27, 2026	88.62	90.70	86.82	90.22	90.22	1,979,600
Feb 26, 2026	93.28	93.28	88.03	90.49	90.49	1,564,000
Feb 25, 2026	91.00	93.96	90.47	92.16	92.16	1,614,900

Historical stock data.