Semtech Corporation - SMTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	51.5	52.53	52.53	52.99	51.5	1.49M
July 23, 2025	51.66	51.65	51.65	52.94	51.17	1.25M
July 22, 2025	52.63	51.47	51.47	52.81	50.15	1.34M
July 21, 2025	53.92	53.06	53.06	54.44	52.96	1.23M
July 18, 2025	51.83	53.62	53.62	54.02	51.68	2.57M
July 17, 2025	48.47	50.87	50.87	51.23	48.15	2.52M
July 16, 2025	47.99	48.66	48.66	48.86	46.57	1.06M
July 15, 2025	48.33	48.09	48.09	49.27	47.74	1.93M
July 14, 2025	47.74	46.93	46.93	48.12	46.73	1.34M
July 11, 2025	47.84	48.1	48.1	48.4	47.25	1.91M
July 10, 2025	48.56	48.56	48.56	48.91	47.1	2.65M
July 09, 2025	45.42	48.5	48.5	48.53	45.24	3.5M
July 08, 2025	43.22	45.1	45.1	46.44	42.71	3.68M
July 07, 2025	44	42.6	42.6	44.46	42.42	1.52M
July 03, 2025	44.42	44.84	44.84	45.31	43.75	919,331
July 02, 2025	43.53	43.96	43.96	44.31	43.17	1.34M
July 01, 2025	44.44	43.47	43.47	44.71	42.38	2.94M
June 30, 2025	45.22	45.14	45.14	45.69	44.27	2.63M
June 27, 2025	45.87	44.91	44.91	45.98	44.25	3.63M
June 26, 2025	44.74	45.62	45.62	45.7	44.6	1.73M
June 25, 2025	43.78	44.49	44.49	44.55	42.58	2.68M
June 24, 2025	41.93	43.66	43.66	43.79	41.62	1.85M
June 23, 2025	41.39	41.06	41.06	42.57	40.25	1.52M
June 20, 2025	41.93	41.88	41.88	42.18	40.78	2.16M
June 18, 2025	40.48	41.91	41.91	42.6	40.24	2.34M
June 17, 2025	40.11	40.23	40.23	41.73	39.97	1.68M
June 16, 2025	40.25	40.87	40.87	41.74	40.25	1.28M
June 13, 2025	40.44	39.14	39.14	41	39.07	1.94M
June 12, 2025	41.39	41.89	41.89	41.91	40.84	1.57M
June 11, 2025	42.56	41.94	41.94	42.92	41.3	1.65M
June 10, 2025	41.56	42.16	42.16	42.93	41.48	2.51M
June 09, 2025	38.4	41.35	41.35	41.57	38.14	3.52M
June 06, 2025	38.26	37.85	37.85	38.43	37.03	1.52M
June 05, 2025	38.58	37.58	37.58	38.58	37.22	1.33M
June 04, 2025	38.46	38.35	38.35	39.1	37.45	2.01M
June 03, 2025	37.75	38.11	38.11	38.67	36.92	1.75M
June 02, 2025	37.31	37.5	37.5	37.56	36.1	2.48M
May 30, 2025	35.2	37.33	37.33	37.57	34.59	3.32M
May 29, 2025	38.2	35.76	35.76	38.27	35.27	2.38M
May 28, 2025	38.12	37.01	37.01	38.35	35.26	4.89M
May 27, 2025	38.75	38.78	38.78	39.09	38.04	4.14M
May 23, 2025	36.66	37.28	37.28	37.83	36.37	1.65M
May 22, 2025	38.48	37.79	37.79	38.8	37.65	1.52M
May 21, 2025	38.9	38.51	38.51	40.14	38.28	2.39M

Semtech Corporation (SMTC) NASDAQ