Semtech Corporation - SMTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	84.82	86.77	86.77	88.74	84.25	1.04M
February 19, 2026	86.25	84.96	84.96	86.95	83.91	1.34M
February 18, 2026	88.24	87.29	87.29	89.54	86.05	895,457
February 17, 2026	85.55	87.66	87.66	88.77	84.12	717,021
February 13, 2026	86.1	87.12	87.12	88	84.14	847,227
February 12, 2026	88.67	86.53	86.53	90.16	85.4	1.27M
February 11, 2026	90.54	88.53	88.53	92.5	86.81	1.65M
February 10, 2026	91.35	88.59	88.59	91.35	88.19	1.41M
February 09, 2026	85.08	88.75	88.75	92.34	85.08	2.23M
February 06, 2026	85.38	86.5	86.5	87.92	83.61	1.53M
February 05, 2026	79.44	83.2	83.2	84.99	76.01	1.8M
February 04, 2026	88	81.88	81.88	90.09	78.05	2.62M
February 03, 2026	88.15	87.63	87.63	90.04	83.7	2M
February 02, 2026	78.74	87.76	87.76	88.66	78.74	2.68M
January 30, 2026	82.52	79.75	79.75	85.44	78.35	2.09M
January 29, 2026	81.51	81.98	81.98	82.93	77.62	1.21M
January 28, 2026	81.3	81.57	81.57	82.32	79.85	700,038
January 27, 2026	81.49	79.49	79.49	82.5	78.65	1.36M
January 26, 2026	79.76	81.17	81.17	82.05	79.12	972,072
January 23, 2026	80.12	80.52	80.52	81.76	78.61	1.4M
January 22, 2026	81.53	80.12	80.12	83.8	79.44	1.62M
January 21, 2026	78.25	80.17	80.17	80.75	76.71	1.07M
January 20, 2026	75.95	76.99	76.99	80.34	75.29	1.61M
January 16, 2026	78.74	77.56	77.56	79.17	75.7	1.3M
January 15, 2026	76.32	77.26	77.26	78.2	76.03	1.44M
January 14, 2026	74.03	74.18	74.18	74.83	70.85	2.06M
January 13, 2026	79.92	75.98	75.98	81.38	75.79	1.42M
January 12, 2026	76.04	79.68	79.68	79.83	75.51	1.23M
January 09, 2026	73.13	77.79	77.79	78.41	71.85	1.71M
January 08, 2026	75.12	72.19	72.19	75.96	71.83	1.51M
January 07, 2026	76.76	76.12	76.12	77.02	73.5	1.21M
January 06, 2026	74.45	77.44	77.44	77.74	73.42	1.1M
January 05, 2026	76.2	74.34	74.34	77.54	73.2	1M
January 02, 2026	75.38	75.26	75.26	76.87	71.56	1.49M
December 31, 2025	75.42	73.69	73.69	75.46	73.67	621,624
December 30, 2025	75.77	75.16	75.16	76.57	75	512,940
December 29, 2025	74.83	75.76	75.76	76.46	74.19	693,201
December 26, 2025	76.23	76.07	76.07	76.67	75.37	589,840
December 24, 2025	76	75.55	75.55	76.47	75.38	275,800
December 23, 2025	74.76	75.91	75.91	76.38	74.5	807,730
December 22, 2025	74.5	75.3	75.3	75.9	73.95	1.11M
December 19, 2025	71.94	72.97	72.97	74.2	71.81	2.39M
December 18, 2025	69.17	71.01	71.01	72.31	68.91	1.8M
December 17, 2025	71.61	67.13	67.13	72.65	66.75	1.82M
December 16, 2025	71.73	71.13	71.13	72.59	70.58	1.93M
December 15, 2025	74.44	72.54	72.54	75.5	72.28	1.46M
December 12, 2025	78.1	72.89	72.89	78.91	72.66	1.75M
December 11, 2025	79.7	79.77	79.77	80.2	77.05	1.52M
December 10, 2025	80.18	79.44	79.44	80.31	77.64	2.35M
December 09, 2025	78.83	80.54	80.54	81.32	78.5	872,722
December 08, 2025	79.63	79.28	79.28	81	78.79	1.4M
December 05, 2025	78.92	79.61	79.61	80.71	78	1.57M
December 04, 2025	72.83	78.28	78.28	79.59	72.78	2.02M
December 03, 2025	73.99	73.46	73.46	75.42	71.21	1.8M
December 02, 2025	73.62	72.83	72.83	75.84	72.22	1.55M
December 01, 2025	72.06	71.97	71.97	72.58	68.59	1.4M
November 28, 2025	73.38	74.16	74.16	74.35	71.43	1.37M
November 26, 2025	71	73.45	73.45	75.44	71	2.99M
November 25, 2025	68.66	71.78	71.78	72.09	61.8	5.96M
November 24, 2025	64.51	70.01	70.01	71.42	64.51	2.7M

Semtech Corporation (SMTC) NASDAQ