Semtech Corporation - SMTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	69.15	67.78	67.78	70.39	67.71	869,144
October 16, 2025	70	70.75	70.75	70.84	69.41	1.08M
October 15, 2025	69.24	69.79	69.79	70.13	68.26	1.06M
October 14, 2025	65.53	67.63	67.63	69.31	65.53	968,300
October 13, 2025	68.03	68.27	68.27	69.12	66.97	1.85M
October 10, 2025	70.51	65.26	65.26	70.99	65.15	2.08M
October 09, 2025	70	70.04	70.04	70.52	68.57	1.14M
October 08, 2025	70.8	70.54	70.54	70.91	69.04	3.3M
October 07, 2025	71.3	70.91	70.91	73.95	70.31	4.41M
October 06, 2025	72.27	68.17	68.17	73.06	68.12	1.82M
October 03, 2025	73	72	72	74.25	71.58	1.44M
October 02, 2025	73.5	72.93	72.93	73.83	70.58	1.84M
October 01, 2025	70	71.68	71.68	71.78	68.56	2.67M
September 30, 2025	66.39	71.45	71.45	71.72	65.32	3.87M
September 29, 2025	63.69	61.98	61.98	66.02	61.72	1.51M
September 26, 2025	61.63	62.97	62.97	63.23	61.26	886,916
September 25, 2025	58	61.63	61.63	61.99	57.5	1.28M
September 24, 2025	61.21	59.83	59.83	61.4	59.82	689,386
September 23, 2025	61.82	61.29	61.29	62.79	60.92	880,645
September 22, 2025	61.2	61.53	61.53	61.94	60.88	1.37M
September 19, 2025	61.32	60.87	60.87	61.78	59.5	2.62M
September 18, 2025	63.44	61.15	61.15	63.49	61.13	2.25M
September 17, 2025	61.69	62.22	62.22	62.79	60.87	1.48M
September 16, 2025	62.63	62.55	62.55	63.25	61.62	1.57M
September 15, 2025	60.3	62.63	62.63	62.94	59.71	1.82M
September 12, 2025	61.01	60.3	60.3	62	59.91	1.4M
September 11, 2025	62.03	60.91	60.91	62.54	59.77	1.48M
September 10, 2025	62.72	61.72	61.72	63.4	61.04	1.73M
September 09, 2025	61	61.58	61.58	62.31	60.49	1.05M
September 08, 2025	61.03	60.62	60.62	61.32	60.06	1.04M
September 05, 2025	60.88	60.67	60.67	61.55	59.78	1.37M
September 04, 2025	58.05	59.9	59.9	59.95	57.46	1.45M
September 03, 2025	57.84	57.93	57.93	58.5	57.09	1.54M
September 02, 2025	55.99	57.76	57.76	57.78	55.18	1.63M
August 29, 2025	60	58.09	58.09	60.17	57.61	1.6M
August 28, 2025	58.51	60.56	60.56	61.4	58.46	2.82M
August 27, 2025	58.1	58.13	58.13	58.39	56.08	2.79M
August 26, 2025	54.56	58.72	58.72	59.83	53.62	7.15M
August 25, 2025	51.02	51	51	51.96	50.42	3.91M
August 22, 2025	49.4	51.09	51.09	52.45	49.04	2.43M
August 21, 2025	47.92	49.39	49.39	49.42	47.5	1.6M
August 20, 2025	48	48.47	48.47	48.56	46.02	1.65M
August 19, 2025	50.38	48.54	48.54	50.38	48.12	1.06M
August 18, 2025	49.75	50.42	50.42	50.94	49.06	872,300
August 15, 2025	50.25	49.83	49.83	50.31	48.81	1.2M
August 14, 2025	51.11	50.52	50.52	51.69	48.2	1.88M
August 13, 2025	52.75	53.24	53.24	53.52	52	1.71M
August 12, 2025	49.31	52.71	52.71	53.35	49.07	2.07M
August 11, 2025	50.7	48.56	48.56	50.7	47.86	1.64M
August 08, 2025	51.93	50.85	50.85	52.03	50.72	1.64M
August 07, 2025	52.02	51.5	51.5	52.05	50	1.74M
August 06, 2025	50.64	50.97	50.97	51.01	49.52	1.18M
August 05, 2025	52.09	51.05	51.05	52.78	50.22	1.44M
August 04, 2025	50.43	51.69	51.69	51.72	50.14	1.3M
August 01, 2025	48.91	50.14	50.14	51.17	47.34	1.8M
July 31, 2025	53.01	51.1	51.1	53.68	50.58	2.04M
July 30, 2025	54.07	53.71	53.71	54.79	52.52	2.15M
July 29, 2025	54.88	53.45	53.45	55.8	52.83	1.59M
July 28, 2025	53.75	54.16	54.16	54.57	53.14	1.4M
July 25, 2025	52.28	53.07	53.07	53.35	51.35	2.11M

Semtech Corporation (SMTC) NASDAQ