NASDAQ : SMTC
Semtech Corporation — Price history
Technology · Semiconductors · United States
Last price 127.38 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.89B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Semtech Corporation (SMTC) closed at 127.38 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 127.98 | 132.7 | 122.39 | 127.38 | 3,207,009 | -9.56% |
| 2026-10-29 | 140.25 | 144.4 | 139.5 | 140.85 | 2,176,215 | -4.16% |
| 2026-10-28 | 146.56 | 149.86 | 144.02 | 146.97 | 2,250,777 | +1.82% |
| 2026-10-27 | 140.74 | 145.24 | 138.942 | 144.35 | 2,713,136 | +5.57% |
| 2026-10-26 | 133.2 | 140.5 | 131.485 | 136.73 | 2,465,838 | +3.58% |
| 2026-10-23 | 124.24 | 135.48 | 122.01 | 132 | 2,946,025 | +5.50% |
| 2026-10-22 | 132.325 | 133.1 | 123.36 | 125.12 | 3,924,831 | -11.66% |
| 2026-10-21 | 141.33 | 142.695 | 137.68 | 141.63 | 2,710,414 | +3.99% |
| 2026-10-20 | 138 | 143.66 | 132.69 | 136.2 | 2,372,549 | -4.23% |
| 2026-10-19 | 144.62 | 146.54 | 139.95 | 142.22 | 3,739,979 | +4.02% |
| 2026-10-16 | 146 | 146.67 | 135.85 | 136.73 | 4,953,074 | -5.19% |
| 2026-10-15 | 153.2 | 155.83 | 133.655 | 144.21 | 9,744,515 | -10.01% |
| 2026-10-14 | 165.48 | 168.9 | 159.03 | 160.26 | 3,331,009 | -7.25% |
| 2026-10-13 | 166.4 | 178.24 | 162.08 | 172.78 | 3,686,342 | +2.67% |
| 2026-10-12 | 183.76 | 183.76 | 167.145 | 168.28 | 6,012,340 | -10.15% |
| 2026-10-09 | 193 | 195.47 | 178.1 | 187.3 | 2,512,108 | -0.10% |
| 2026-10-08 | 189.71 | 196.99 | 184.25 | 187.49 | 4,240,250 | -3.25% |
| 2026-10-07 | 190.08 | 194.53 | 188.37 | 193.78 | 1,618,199 | -1.73% |
| 2026-10-06 | 196.29 | 200.1 | 192.57 | 197.2 | 2,225,408 | +2.27% |
| 2026-10-05 | 193.41 | 194.76 | 189.63 | 192.83 | 1,858,206 | -1.05% |
| 2026-10-02 | 191.88 | 201.99 | 190.69 | 194.88 | 4,917,272 | +4.44% |
| 2026-10-01 | 180.13 | 188.35 | 175.01 | 186.59 | 3,383,568 | +4.62% |
| 2026-09-30 | 181.69 | 183.18 | 175.29 | 178.35 | 2,322,728 | -0.97% |
| 2026-09-29 | 178.74 | 184.45 | 177.03 | 180.1 | 2,742,645 | +3.04% |
| 2026-09-28 | 179 | 180.99 | 167.11 | 174.78 | 2,749,439 | -4.13% |
| 2026-09-25 | 177.7 | 185 | 176.405 | 182.3 | 2,385,771 | +4.47% |
| 2026-09-24 | 164.04 | 174.71 | 162.561 | 174.5 | 2,788,471 | +3.05% |
| 2026-09-23 | 174.5 | 174.5 | 165.01 | 169.33 | 3,812,254 | -2.87% |
| 2026-09-22 | 174.12 | 178.5 | 172.22 | 174.33 | 3,777,617 | -1.71% |
| 2026-09-21 | 190.3 | 190.64 | 176.05 | 177.37 | 4,670,252 | -4.12% |
| 2026-09-18 | 182.33 | 185.46 | 179.1 | 185 | 6,071,928 | +3.82% |
| 2026-09-17 | 170.85 | 182.13 | 170 | 178.19 | 4,523,892 | +6.35% |
| 2026-09-16 | 153.81 | 170.52 | 153.1 | 167.55 | 5,021,032 | +11.03% |
| 2026-09-15 | 149.65 | 153.8 | 147.88 | 150.91 | 1,982,043 | +2.62% |
| 2026-09-14 | 155.31 | 157.99 | 146.91 | 147.05 | 3,175,603 | -12.07% |
| 2026-09-11 | 162.89 | 170.427 | 160.095 | 167.24 | 2,631,081 | +5.10% |
| 2026-09-10 | 159.905 | 161.61 | 154.4 | 159.13 | 2,129,802 | -2.93% |
| 2026-09-09 | 164.09 | 169 | 162.36 | 163.94 | 3,447,352 | +0.81% |
| 2026-09-08 | 150 | 165.37 | 149.33 | 162.62 | 4,860,455 | +9.96% |
| 2026-09-04 | 138.71 | 148.03 | 136.237 | 147.885 | 2,801,670 | +9.22% |
| 2026-09-03 | 133.1 | 135.89 | 126.73 | 135.4 | 1,841,280 | +1.16% |
| 2026-09-02 | 133 | 134.68 | 128.17 | 133.85 | 1,725,563 | +1.19% |
| 2026-09-01 | 127.63 | 134.74 | 124.83 | 132.27 | 2,441,391 | -0.52% |
| 2026-08-31 | 132.3 | 134.65 | 129.24 | 132.96 | 2,113,841 | +1.36% |
| 2026-08-28 | 141.76 | 142.07 | 130.125 | 131.17 | 3,068,165 | -7.91% |
| 2026-08-27 | 149.4 | 150.371 | 139.435 | 142.43 | 3,646,423 | +1.16% |
| 2026-08-26 | 130.9 | 146.866 | 128 | 140.8 | 10,150,192 | +10.41% |
| 2026-08-25 | 126 | 128.97 | 124.11 | 127.52 | 8,904,562 | +5.47% |
| 2026-08-24 | 119.63 | 123.14 | 115 | 120.91 | 2,673,418 | -2.56% |
| 2026-08-21 | 131.05 | 132.78 | 122.445 | 124.09 | 2,320,140 | -0.63% |
| 2026-08-20 | 125.24 | 127.97 | 123.5 | 124.88 | 2,010,519 | -0.38% |
| 2026-08-19 | 135.48 | 138.16 | 122.99 | 125.36 | 3,187,281 | -7.30% |
| 2026-08-18 | 145.88 | 148.63 | 132.92 | 135.23 | 3,962,447 | -12.31% |
| 2026-08-17 | 144.78 | 155.77 | 143.99 | 154.22 | 3,757,451 | +9.88% |
| 2026-08-14 | 133.83 | 140.61 | 132.78 | 140.35 | 1,917,946 | +5.07% |
| 2026-08-13 | 138.67 | 140.89 | 131.37 | 133.58 | 2,214,276 | -4.59% |
| 2026-08-12 | 139.69 | 142.37 | 137.41 | 140 | 2,396,005 | +6.72% |
| 2026-08-11 | 133.7 | 135.04 | 129.995 | 131.18 | 779,022 | -0.07% |
| 2026-08-10 | 142 | 143.65 | 131.12 | 131.27 | 1,444,392 | -5.85% |
| 2026-08-07 | 140.17 | 143.75 | 136.005 | 139.42 | 2,155,819 | +3.44% |
| 2026-08-06 | 119.74 | 137.15 | 117.5 | 134.78 | 2,943,881 | +11.16% |
| 2026-08-05 | 126.85 | 130 | 121.17 | 121.25 | 1,386,678 | -6.12% |
| 2026-08-04 | 127.25 | 130.77 | 125.64 | 129.16 | 2,340,377 | +8.46% |
| 2026-08-03 | 114.22 | 120.99 | 112.75 | 119.08 | 2,365,918 | +1.07% |
| 2026-07-31 | 121.85 | 125.29 | 115.63 | 117.82 | 2,399,031 | +2.80% |
| 2026-07-30 | 114.79 | 117.04 | 110.9 | 114.61 | 2,138,806 | +10.68% |
| 2026-07-29 | 110.96 | 112.36 | 103.1 | 103.55 | 2,153,124 | -6.96% |
| 2026-07-28 | 113.73 | 114.76 | 108.22 | 111.3 | 3,311,967 | -8.41% |
| 2026-07-27 | 125.55 | 127.1 | 115.33 | 121.52 | 2,011,387 | -3.49% |
| 2026-07-24 | 136.08 | 137.3 | 125.68 | 125.92 | 1,320,593 | -9.20% |
| 2026-07-23 | 133.55 | 139.32 | 133.25 | 138.68 | 1,870,485 | +1.28% |
| 2026-07-22 | 133.07 | 139.99 | 133.07 | 136.93 | 1,218,589 | -0.66% |
| 2026-07-21 | 132.8 | 138.665 | 131.21 | 137.84 | 2,360,556 | +9.50% |
| 2026-07-20 | 127.79 | 131.94 | 125.4 | 125.88 | 1,696,519 | +0.74% |
| 2026-07-17 | 118.61 | 127.81 | 114.45 | 124.96 | 3,452,521 | -2.11% |
| 2026-07-16 | 131.26 | 133.23 | 126.65 | 127.65 | 2,022,700 | -5.60% |
| 2026-07-15 | 144.19 | 144.59 | 130.505 | 135.22 | 2,821,611 | -4.34% |
| 2026-07-14 | 145.04 | 148 | 138.01 | 141.36 | 3,170,539 | +6.97% |
| 2026-07-13 | 130.16 | 135.3 | 128.86 | 132.15 | 1,667,752 | -2.92% |
| 2026-07-10 | 133 | 137.47 | 132.01 | 136.13 | 2,702,491 | -1.00% |
| 2026-07-09 | 136.81 | 139.631 | 133.88 | 137.5 | 2,870,759 | +6.72% |
| 2026-07-08 | 125.29 | 130.86 | 122.89 | 128.84 | 3,075,159 | +1.93% |
| 2026-07-07 | 130 | 131.63 | 123.91 | 126.4 | 3,310,264 | -8.99% |
| 2026-07-06 | 138.51 | 146.51 | 138.01 | 138.89 | 2,319,846 | +2.68% |
| 2026-07-02 | 147.1 | 148.7 | 130.37 | 135.27 | 4,138,293 | -8.00% |
| 2026-07-01 | 150.405 | 152.205 | 141.41 | 147.03 | 4,417,021 | -9.16% |
| 2026-06-30 | 156.24 | 165.13 | 154.01 | 161.85 | 2,664,921 | +3.66% |
| 2026-06-29 | 150.52 | 156.33 | 145.91 | 156.14 | 3,566,033 | +4.27% |
| 2026-06-26 | 155 | 155.705 | 149 | 149.75 | 18,132,458 | -7.72% |
| 2026-06-25 | 169.5 | 170.95 | 153.34 | 162.27 | 3,546,805 | +2.39% |
| 2026-06-24 | 164.99 | 165.89 | 155.06 | 158.48 | 2,773,864 | -2.94% |
| 2026-06-23 | 161.465 | 166.712 | 158.81 | 163.28 | 3,483,343 | -6.55% |
| 2026-06-22 | 166.025 | 175.69 | 163 | 174.73 | 3,199,390 | +10.43% |
| 2026-06-18 | 156.09 | 161.68 | 152.23 | 158.23 | 17,932,252 | +5.35% |
| 2026-06-17 | 162.35 | 164.175 | 148.9 | 150.2 | 2,838,307 | -7.05% |
| 2026-06-16 | 171.34 | 174.27 | 161.2 | 161.59 | 2,330,810 | -7.29% |
| 2026-06-15 | 174.9 | 177.35 | 169.47 | 174.3 | 2,889,929 | +4.55% |
| 2026-06-12 | 165.25 | 170.7 | 161.36 | 166.71 | 1,672,144 | +1.92% |
| 2026-06-11 | 156 | 163.98 | 153.64 | 163.57 | 2,277,640 | +6.02% |
| 2026-06-10 | 155.16 | 166.79 | 150 | 154.28 | 2,462,703 | -2.06% |
| 2026-06-09 | 162.085 | 165.35 | 143.61 | 157.52 | 4,051,948 | -0.80% |
| 2026-06-08 | 158.805 | 160.77 | 153.34 | 158.79 | 3,549,331 | +5.15% |
| 2026-06-05 | 162.1 | 166.45 | 148.04 | 151.02 | 3,840,385 | -10.82% |
| 2026-06-04 | 156 | 171.37 | 154 | 169.35 | 2,695,324 | +3.58% |
| 2026-06-03 | 168.52 | 168.62 | 160.88 | 163.5 | 3,298,436 | -1.88% |
| 2026-06-02 | 159.6 | 167.26 | 157.806 | 166.63 | 3,388,771 | +11.40% |
| 2026-06-01 | 150.19 | 154.5 | 144.55 | 149.58 | 3,975,027 | -1.94% |
| 2026-05-29 | 168.839 | 172.3 | 151.44 | 152.54 | 4,443,612 | -8.29% |
| 2026-05-28 | 163.64 | 169.9 | 156.01 | 166.33 | 4,846,208 | +5.81% |
| 2026-05-27 | 172.355 | 172.355 | 153.28 | 157.2 | 7,238,386 | -4.41% |
| 2026-05-26 | 160.37 | 168.29 | 152.07 | 164.46 | 8,945,423 | +4.90% |
| 2026-05-22 | 155 | 164.48 | 151.15 | 156.78 | 6,409,877 | +7.00% |
| 2026-05-21 | 143.76 | 149.52 | 142.03 | 146.53 | 2,841,970 | +3.30% |
| 2026-05-20 | 138.21 | 143.6 | 136.23 | 141.85 | 2,104,154 | +5.24% |
| 2026-05-19 | 128.34 | 136.8 | 124.86 | 134.79 | 3,234,619 | +1.81% |
| 2026-05-18 | 149.13 | 149.13 | 128.75 | 132.39 | 3,361,771 | -3.81% |
| 2026-05-15 | 135.3 | 140.52 | 132.88 | 137.64 | 2,256,769 | -2.49% |
| 2026-05-14 | 139.63 | 141.79 | 136.97 | 141.16 | 2,525,790 | +1.02% |
| 2026-05-13 | 139.61 | 143.34 | 136.1 | 139.74 | 3,446,617 | +5.80% |
| 2026-05-12 | 132.6 | 132.76 | 124.33 | 132.08 | 3,335,446 | -3.26% |