Semtech Corporation - SMTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	62.23	63.85	63.85	64.89	60.28	1.68M
November 20, 2025	69.32	62.57	62.57	69.43	62.34	1.78M
November 19, 2025	63.08	64.49	64.49	66.58	62.84	1.5M
November 18, 2025	62.77	62.71	62.71	64.97	62.11	2.75M
November 17, 2025	64.77	64.66	64.66	66.78	63.92	1.18M
November 14, 2025	64.41	65.46	65.46	67.66	62.33	1.4M
November 13, 2025	70.28	67.59	67.59	71.01	66.28	2.23M
November 12, 2025	74.73	71.7	71.7	75.5	71.48	1.5M
November 11, 2025	75.15	72	72	75.15	71.09	1.7M
November 10, 2025	74.12	75.27	75.27	76.5	72.51	3.43M
November 07, 2025	68.11	71.88	71.88	71.9	66.7	1.44M
November 06, 2025	68.39	69.89	69.89	71.66	67.54	1.52M
November 05, 2025	64.6	67.5	67.5	68.9	64.2	1.02M
November 04, 2025	64.95	64.42	64.42	66.48	64.02	1.01M
November 03, 2025	68.23	67.25	67.25	68.61	66.62	2.03M
October 31, 2025	68.43	67.86	67.86	69.22	67.08	2.14M
October 30, 2025	68.97	67.81	67.81	70.08	67.33	896,545
October 29, 2025	71.34	69.56	69.56	72.5	68.28	1.61M
October 28, 2025	71	70.44	70.44	71.35	69.17	1.01M
October 27, 2025	69.54	70.66	70.66	71.25	69.1	1.48M
October 24, 2025	70.01	67.79	67.79	70.71	67.02	1.47M
October 23, 2025	65	68.68	68.68	69.21	65	1.31M
October 22, 2025	66.24	65.13	65.13	67.28	63.4	1.28M
October 21, 2025	68.5	67.74	67.74	68.67	66.69	848,400
October 20, 2025	68.5	68.54	68.54	70.66	68.36	1.31M
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

Semtech Corporation (SMTC) NASDAQ