Semtech Corporation (SMTC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Semtech Corporation (SMTC) 10 years ago, it would be worth $5,620.24 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,813.21, while $1000 invested 1 year ago would be worth $2,174.57. This corresponds to total returns of 462.02%, 81.32%, 117.46%, respectively, with annualized returns of 18.84%, 12.63%, 117.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 141.33 | 141.63 | 141.63 | 142.7 | 137.68 | 2.71M |
| October 20, 2026 | 138 | 136.2 | 136.2 | 143.66 | 132.69 | 2.35M |
| October 19, 2026 | 144.62 | 142.22 | 142.22 | 146.54 | 139.95 | 3.73M |
| October 16, 2026 | 146 | 136.73 | 136.73 | 146.67 | 135.85 | 4.94M |
| October 15, 2026 | 153.2 | 144.21 | 144.21 | 155.83 | 133.66 | 9.67M |
| October 14, 2026 | 165.48 | 160.26 | 160.26 | 168.9 | 159.03 | 3.31M |
| October 13, 2026 | 166.4 | 172.78 | 172.78 | 178.24 | 162.08 | 3.68M |
| October 12, 2026 | 183.76 | 168.28 | 168.28 | 183.76 | 167.15 | 6.01M |
| October 09, 2026 | 193 | 187.3 | 187.3 | 195.47 | 178.1 | 2.51M |
| October 08, 2026 | 189.71 | 187.49 | 187.49 | 196.99 | 184.25 | 4.24M |
| October 07, 2026 | 190.08 | 193.78 | 193.78 | 194.53 | 188.37 | 1.62M |
| October 06, 2026 | 196.29 | 197.2 | 197.2 | 200.1 | 192.57 | 2.22M |
| October 05, 2026 | 193.41 | 192.83 | 192.83 | 194.76 | 189.63 | 1.86M |
| October 02, 2026 | 191.88 | 194.88 | 194.88 | 201.99 | 190.69 | 4.91M |
| October 01, 2026 | 180.13 | 186.59 | 186.59 | 188.35 | 175.01 | 3.28M |
| September 30, 2026 | 181.69 | 178.35 | 178.35 | 183.18 | 175.29 | 2.29M |
| September 29, 2026 | 178.74 | 180.1 | 180.1 | 184.45 | 177.03 | 2.67M |
| September 28, 2026 | 179 | 174.78 | 174.78 | 180.99 | 167.11 | 2.74M |
| September 25, 2026 | 177.7 | 182.3 | 182.3 | 185 | 176.41 | 2.37M |
| September 24, 2026 | 164.04 | 174.5 | 174.5 | 174.71 | 162.56 | 2.78M |
| September 23, 2026 | 174.5 | 169.33 | 169.33 | 174.5 | 165.01 | 3.8M |
| September 22, 2026 | 174.12 | 174.33 | 174.33 | 178.5 | 172.22 | 3.72M |
| September 21, 2026 | 190.3 | 177.37 | 177.37 | 190.64 | 176.05 | 4.65M |
| September 18, 2026 | 182.33 | 185 | 185 | 185.46 | 179.1 | 5.99M |
| September 17, 2026 | 170.85 | 178.19 | 178.19 | 182.13 | 170 | 4.41M |
| September 16, 2026 | 153.81 | 167.55 | 167.55 | 170.52 | 153.1 | 4.99M |
| September 15, 2026 | 149.65 | 150.91 | 150.91 | 153.8 | 147.88 | 1.98M |
| September 11, 2026 | 162.89 | 167.24 | 167.24 | 170.43 | 160.1 | 2.63M |
| September 10, 2026 | 159.91 | 159.13 | 159.13 | 161.61 | 154.4 | 2.12M |
| September 09, 2026 | 164.09 | 163.94 | 163.94 | 169 | 162.36 | 3.37M |
| September 08, 2026 | 150 | 162.62 | 162.62 | 165.37 | 149.33 | 4.84M |
| September 04, 2026 | 138.71 | 147.89 | 147.89 | 148.03 | 136.24 | 2.73M |
| September 03, 2026 | 133.1 | 135.4 | 135.4 | 135.89 | 126.73 | 1.83M |
| September 02, 2026 | 133 | 133.85 | 133.85 | 134.68 | 128.17 | 1.64M |
| September 01, 2026 | 127.63 | 132.27 | 132.27 | 134.74 | 124.83 | 2.32M |
| August 31, 2026 | 132.3 | 132.96 | 132.96 | 134.65 | 129.24 | 2M |
| August 28, 2026 | 141.76 | 131.17 | 131.17 | 142.07 | 130.13 | 3.05M |
| August 27, 2026 | 149.4 | 142.43 | 142.43 | 150.37 | 139.44 | 3.63M |
| August 26, 2026 | 130.9 | 140.8 | 140.8 | 146.87 | 128 | 10.07M |
| August 25, 2026 | 126 | 127.52 | 127.52 | 128.97 | 124.11 | 8.59M |
| August 24, 2026 | 119.63 | 120.91 | 120.91 | 123.14 | 115 | 2.57M |
| August 21, 2026 | 131.05 | 124.09 | 124.09 | 132.78 | 122.45 | 2.28M |
| August 20, 2026 | 125.24 | 124.88 | 124.88 | 127.97 | 123.5 | 2.01M |
| August 19, 2026 | 135.48 | 125.36 | 125.36 | 138.16 | 122.99 | 3.18M |
| August 18, 2026 | 145.88 | 135.23 | 135.23 | 148.63 | 132.92 | 3.95M |
| August 17, 2026 | 144.78 | 154.22 | 154.22 | 155.77 | 143.99 | 3.75M |
| August 14, 2026 | 133.83 | 140.35 | 140.35 | 140.61 | 132.78 | 1.92M |
| August 13, 2026 | 138.67 | 133.58 | 133.58 | 140.89 | 131.37 | 2.21M |
| August 12, 2026 | 139.69 | 140 | 140 | 142.37 | 137.41 | 2.39M |
| August 11, 2026 | 133.7 | 131.18 | 131.18 | 135.04 | 130 | 776,028 |
| August 10, 2026 | 142 | 131.27 | 131.27 | 143.65 | 131.12 | 1.44M |
| August 07, 2026 | 140.17 | 139.42 | 139.42 | 143.75 | 136.01 | 2.15M |
| August 06, 2026 | 119.74 | 134.78 | 134.78 | 137.15 | 117.5 | 2.93M |
| August 05, 2026 | 126.85 | 121.25 | 121.25 | 130 | 121.17 | 1.3M |
| August 04, 2026 | 127.25 | 129.16 | 129.16 | 130.77 | 125.64 | 2.3M |
| August 03, 2026 | 114.22 | 119.08 | 119.08 | 120.99 | 112.75 | 2.36M |
| July 31, 2026 | 121.85 | 117.82 | 117.82 | 125.29 | 115.63 | 2.4M |
| July 30, 2026 | 114.79 | 114.61 | 114.61 | 117.04 | 110.9 | 2.12M |
| July 29, 2026 | 110.96 | 103.55 | 103.55 | 112.36 | 103.1 | 2.15M |
| July 28, 2026 | 113.73 | 111.3 | 111.3 | 114.76 | 108.22 | 3.22M |