Semtech Corporation SMTC
114.59 USD -4.85 (-4.06%)
Regular-session close
115.93 +1.34 +1.17%
After hours · Nov 13, 7:04 PM ET
108.45 Day range 119.66
62.57 52-week range 197.20
- YTD
- +55.50%
- 1 year
- +69.54%
SMTC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 117.75 | 119.66 | 108.45 | 114.59 | -4.85 | -4.06% | 2,077,367 |
| Nov 12, 2026 | 116.20 | 121.77 | 110.51 | 119.44 | -5.78 | -4.62% | 2,564,000 |
| Nov 11, 2026 | 122.20 | 129.54 | 119.50 | 125.22 | +11.73 | +10.34% | 3,063,100 |
| Nov 10, 2026 | 114.00 | 117.39 | 108.66 | 113.49 | -2.96 | -2.54% | 3,192,500 |
| Nov 9, 2026 | 105.65 | 117.65 | 105.65 | 116.45 | +13.24 | +12.83% | 2,906,800 |
| Nov 6, 2026 | 101.86 | 103.81 | 93.17 | 103.21 | +11.67 | +12.75% | 4,038,100 |
| Nov 5, 2026 | 102.55 | 104.30 | 90.00 | 91.54 | -19.42 | -17.50% | 7,185,100 |
| Nov 4, 2026 | 123.50 | 124.98 | 108.14 | 110.96 | -16.46 | -12.92% | 5,225,900 |
| Nov 3, 2026 | 126.75 | 133.26 | 124.59 | 127.42 | +5.04 | +4.12% | 3,147,600 |
| Nov 2, 2026 | 127.30 | 132.83 | 121.67 | 122.38 | -5.00 | -3.93% | 2,654,000 |
| Oct 30, 2026 | 127.98 | 132.70 | 122.39 | 127.38 | -13.47 | -9.56% | 3,201,600 |
| Oct 29, 2026 | 140.25 | 144.40 | 139.50 | 140.85 | -6.12 | -4.16% | 2,168,200 |
| Oct 28, 2026 | 146.56 | 149.86 | 144.02 | 146.97 | +2.62 | +1.82% | 2,247,500 |
| Oct 27, 2026 | 140.74 | 145.24 | 138.94 | 144.35 | +7.62 | +5.57% | 2,704,700 |
| Oct 26, 2026 | 133.20 | 140.50 | 131.49 | 136.73 | +4.73 | +3.58% | 2,465,300 |
| Oct 23, 2026 | 124.24 | 135.48 | 122.01 | 132.00 | +6.88 | +5.50% | 2,944,100 |
| Oct 22, 2026 | 132.33 | 133.10 | 123.36 | 125.12 | -16.51 | -11.66% | 3,915,600 |
| Oct 21, 2026 | 141.33 | 142.70 | 137.68 | 141.63 | +5.43 | +3.99% | 2,708,000 |
| Oct 20, 2026 | 138.00 | 143.66 | 132.69 | 136.20 | -6.02 | -4.23% | 2,365,000 |
| Oct 19, 2026 | 144.62 | 146.54 | 139.95 | 142.22 | +5.49 | +4.02% | 3,737,600 |
| Oct 16, 2026 | 146.00 | 146.67 | 135.85 | 136.73 | -7.48 | -5.19% | 4,950,900 |
| Oct 15, 2026 | 153.20 | 155.83 | 133.66 | 144.21 | -16.05 | -10.01% | 9,736,300 |
| Oct 14, 2026 | 165.48 | 168.90 | 159.03 | 160.26 | -12.52 | -7.25% | 3,331,000 |
| Oct 13, 2026 | 166.40 | 178.24 | 162.08 | 172.78 | +4.50 | +2.67% | 3,683,500 |
| Oct 12, 2026 | 183.76 | 183.76 | 167.15 | 168.28 | -19.02 | -10.15% | 6,008,600 |
| Oct 9, 2026 | 193.00 | 195.47 | 178.10 | 187.30 | -0.19 | -0.10% | 2,509,200 |
| Oct 8, 2026 | 189.71 | 196.99 | 184.25 | 187.49 | -6.29 | -3.25% | 4,236,900 |
| Oct 7, 2026 | 190.08 | 194.53 | 188.37 | 193.78 | -3.42 | -1.73% | 1,618,000 |
| Oct 6, 2026 | 196.29 | 200.10 | 192.57 | 197.20 | +4.37 | +2.27% | 2,223,500 |
| Oct 5, 2026 | 193.41 | 194.76 | 189.63 | 192.83 | -2.05 | -1.05% | 1,857,100 |
| Oct 2, 2026 | 191.88 | 201.99 | 190.69 | 194.88 | +8.29 | +4.44% | 4,909,500 |
| Oct 1, 2026 | 180.13 | 188.35 | 175.01 | 186.59 | +8.24 | +4.62% | 3,381,800 |
| Sep 30, 2026 | 181.69 | 183.18 | 175.29 | 178.35 | -1.75 | -0.97% | 2,321,200 |
| Sep 29, 2026 | 178.74 | 184.45 | 177.03 | 180.10 | +5.32 | +3.04% | 2,741,400 |
| Sep 28, 2026 | 179.00 | 180.99 | 167.11 | 174.78 | -7.52 | -4.13% | 2,741,500 |
| Sep 25, 2026 | 177.70 | 185.00 | 176.41 | 182.30 | +7.80 | +4.47% | 2,382,800 |
| Sep 24, 2026 | 164.04 | 174.71 | 162.56 | 174.50 | +5.17 | +3.05% | 2,783,000 |
| Sep 23, 2026 | 174.50 | 174.50 | 165.01 | 169.33 | -5.00 | -2.87% | 3,810,100 |
| Sep 22, 2026 | 174.12 | 178.50 | 172.22 | 174.33 | -3.04 | -1.71% | 3,774,900 |
| Sep 21, 2026 | 190.30 | 190.64 | 176.05 | 177.37 | -7.63 | -4.12% | 4,661,100 |
| Sep 18, 2026 | 182.33 | 185.46 | 179.10 | 185.00 | +6.81 | +3.82% | 6,066,500 |
| Sep 17, 2026 | 170.85 | 182.13 | 170.00 | 178.19 | +10.64 | +6.35% | 4,523,900 |
| Sep 16, 2026 | 153.81 | 170.52 | 153.10 | 167.55 | +16.64 | +11.03% | 5,021,000 |
| Sep 15, 2026 | 149.65 | 153.80 | 147.88 | 150.91 | +3.86 | +2.62% | 1,981,800 |
| Sep 14, 2026 | 155.31 | 157.99 | 146.91 | 147.05 | -20.19 | -12.07% | 3,174,100 |
| Sep 11, 2026 | 162.89 | 170.43 | 160.10 | 167.24 | +8.11 | +5.10% | 2,630,700 |
| Sep 10, 2026 | 159.91 | 161.61 | 154.40 | 159.13 | -4.81 | -2.93% | 2,128,900 |
| Sep 9, 2026 | 164.09 | 169.00 | 162.36 | 163.94 | +1.32 | +0.81% | 3,444,900 |
| Sep 8, 2026 | 150.00 | 165.37 | 149.33 | 162.62 | +14.73 | +9.96% | 4,860,500 |
| Sep 4, 2026 | 138.71 | 148.03 | 136.24 | 147.89 | +12.49 | +9.22% | 2,799,400 |
| Sep 3, 2026 | 133.10 | 135.89 | 126.73 | 135.40 | +1.55 | +1.16% | 1,840,700 |
| Sep 2, 2026 | 133.00 | 134.68 | 128.17 | 133.85 | +1.58 | +1.19% | 1,725,200 |
| Sep 1, 2026 | 127.63 | 134.74 | 124.83 | 132.27 | -0.69 | -0.52% | 2,440,800 |
| Aug 31, 2026 | 132.30 | 134.65 | 129.24 | 132.96 | +1.79 | +1.36% | 2,113,400 |
| Aug 28, 2026 | 141.76 | 142.07 | 130.13 | 131.17 | -11.26 | -7.91% | 3,067,300 |
| Aug 27, 2026 | 149.40 | 150.37 | 139.44 | 142.43 | +1.63 | +1.16% | 3,645,600 |
| Aug 26, 2026 | 130.90 | 146.87 | 128.00 | 140.80 | +13.28 | +10.41% | 10,150,200 |
| Aug 25, 2026 | 126.00 | 128.97 | 124.11 | 127.52 | +6.61 | +5.47% | 8,904,600 |
| Aug 24, 2026 | 119.63 | 123.14 | 115.00 | 120.91 | -3.18 | -2.56% | 2,669,900 |
| Aug 21, 2026 | 131.05 | 132.78 | 122.45 | 124.09 | -0.79 | -0.63% | 2,314,500 |
| Aug 20, 2026 | 125.24 | 127.97 | 123.50 | 124.88 | -0.48 | -0.38% | 2,010,500 |
| Aug 19, 2026 | 135.48 | 138.16 | 122.99 | 125.36 | -9.87 | -7.30% | 3,187,300 |
| Aug 18, 2026 | 145.88 | 148.63 | 132.92 | 135.23 | -18.99 | -12.31% | 3,962,400 |
| Aug 17, 2026 | 144.78 | 155.77 | 143.99 | 154.22 | +13.87 | +9.88% | 3,757,500 |
| Aug 14, 2026 | 133.83 | 140.61 | 132.78 | 140.35 | +6.77 | +5.07% | 1,917,900 |
65 days, newest first. Daily bars as drawn on the SMTC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.