5 DAY PERFORMANCE
+101.46%
1 MONTH PERFORMANCE
+84.15%
3 MONTH PERFORMANCE
+4.57%
6 MONTH PERFORMANCE
+66.27%
YEAR-TO-DATE PERFORMANCE
+9.12%
1 YEAR PERFORMANCE
+189.16%
Semtech Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $33.56 | $33.85 (0.86%) | $34.31 | $32.35 | 2.76 M | $2.52 B |
| 03/11/2025 | $32.35 | $32.20 (-0.46%) | $33.18 | $31.54 | 2.93 M | $2.43 B |
| 03/10/2025 | $32.60 | $31.44 (-3.56%) | $33.34 | $31.03 | 2.82 M | $2.37 B |
| 03/07/2025 | $32.54 | $33.50 (2.95%) | $33.55 | $29.98 | 4.06 M | $2.52 B |
| 03/06/2025 | $35.26 | $32.33 (-8.31%) | $36.14 | $32.26 | 2.84 M | $2.44 B |
| 03/05/2025 | $36.41 | $36.84 (1.18%) | $37.28 | $35.51 | 1.48 M | $2.77 B |
| 03/04/2025 | $35.43 | $36.05 (1.75%) | $37.22 | $34.60 | 2.13 M | $2.72 B |
| 03/03/2025 | $38.71 | $35.58 (-8.09%) | $38.90 | $34.96 | 2.37 M | $2.68 B |
| 02/28/2025 | $34.73 | $38.19 (9.96%) | $38.60 | $34.25 | 3.18 M | $2.88 B |
| 02/27/2025 | $39.70 | $35.06 (-11.69%) | $39.70 | $34.95 | 2.07 M | $2.64 B |
| 02/26/2025 | $37.52 | $38.88 (3.62%) | $39.23 | $37.30 | 2.39 M | $2.93 B |
| 02/25/2025 | $36.50 | $36.82 (0.88%) | $37.43 | $35.69 | 1.53 M | $2.77 B |
| 02/24/2025 | $37.01 | $36.67 (-0.92%) | $37.47 | $35.27 | 1.99 M | $2.76 B |
| 02/21/2025 | $38.92 | $37.10 (-4.68%) | $39.40 | $37.07 | 2.27 M | $2.79 B |
| 02/20/2025 | $37.99 | $38.71 (1.9%) | $39.86 | $37.91 | 2.64 M | $2.92 B |
| 02/19/2025 | $37.34 | $37.89 (1.47%) | $38.09 | $37.03 | 2.51 M | $2.85 B |
| 02/18/2025 | $37.47 | $37.05 (-1.12%) | $37.76 | $36.25 | 2.34 M | $2.79 B |
| 02/14/2025 | $36.87 | $37.38 (1.38%) | $37.43 | $36.11 | 2.18 M | $2.82 B |
| 02/13/2025 | $36.93 | $36.73 (-0.54%) | $37.52 | $36.13 | 2.41 M | $2.77 B |
| 02/12/2025 | $36.90 | $36.65 (-0.68%) | $37.67 | $35.91 | 4.11 M | $2.76 B |
| 02/11/2025 | $37.19 | $38.18 (2.66%) | $38.22 | $35.97 | 5.85 M | $2.88 B |
| 02/10/2025 | $39.99 | $37.60 (-5.98%) | $40.30 | $36.00 | 19.35 M | $2.83 B |
| 02/07/2025 | $58.56 | $54.51 (-6.92%) | $58.95 | $50.57 | 7.26 M | $4.11 B |
| 02/06/2025 | $66.25 | $60.50 (-8.68%) | $66.50 | $60.17 | 2.73 M | $4.56 B |
| 02/05/2025 | $66.19 | $66.46 (0.41%) | $67.85 | $64.60 | 1.12 M | $5.01 B |
| 02/04/2025 | $63.54 | $66.22 (4.22%) | $66.30 | $63.54 | 1.92 M | $4.99 B |
| 02/03/2025 | $63.24 | $63.46 (0.35%) | $65.57 | $62.31 | 1.52 M | $4.78 B |
| 01/31/2025 | $68.32 | $66.96 (-1.99%) | $69.12 | $64.84 | 2.34 M | $5.04 B |
| 01/30/2025 | $62.47 | $67.69 (8.36%) | $67.93 | $62.42 | 2.46 M | $5.10 B |
| 01/29/2025 | $61.22 | $60.30 (-1.5%) | $61.31 | $58.70 | 1.72 M | $4.54 B |
| 01/28/2025 | $58.23 | $61.11 (4.95%) | $61.18 | $57.75 | 2.70 M | $4.60 B |
| 01/27/2025 | $65.50 | $57.33 (-12.47%) | $66.00 | $53.25 | 5.37 M | $4.32 B |
| 01/24/2025 | $75.75 | $73.02 (-3.6%) | $75.93 | $72.96 | 1.06 M | $5.50 B |
| 01/23/2025 | $74.88 | $75.91 (1.38%) | $76.59 | $74.00 | 1.32 M | $5.72 B |
| 01/22/2025 | $78.89 | $76.00 (-3.66%) | $79.52 | $75.17 | 1.69 M | $5.72 B |
| 01/21/2025 | $76.23 | $77.15 (1.21%) | $77.24 | $73.78 | 1.64 M | $5.81 B |
| 01/17/2025 | $71.50 | $75.00 (4.9%) | $75.75 | $70.64 | 2.81 M | $5.65 B |
| 01/16/2025 | $72.66 | $68.93 (-5.13%) | $72.87 | $67.70 | 3.40 M | $5.19 B |
| 01/15/2025 | $66.94 | $72.51 (8.32%) | $73.96 | $66.22 | 4.27 M | $5.46 B |
| 01/14/2025 | $67.10 | $64.48 (-3.9%) | $67.83 | $64.37 | 936,006 | $4.86 B |
| 01/13/2025 | $64.01 | $65.35 (2.09%) | $66.22 | $63.15 | 1.00 M | $4.92 B |
| 01/10/2025 | $65.90 | $66.15 (0.38%) | $66.78 | $63.96 | 1.50 M | $4.98 B |
| 01/08/2025 | $64.00 | $67.60 (5.62%) | $67.66 | $63.59 | 1.31 M | $5.09 B |
| 01/07/2025 | $67.61 | $65.15 (-3.64%) | $68.80 | $64.50 | 1.10 M | $4.91 B |
| 01/06/2025 | $68.00 | $67.49 (-0.75%) | $68.25 | $66.44 | 1.19 M | $5.08 B |
| 01/03/2025 | $63.20 | $66.13 (4.64%) | $66.31 | $62.72 | 1.77 M | $4.98 B |
| 01/02/2025 | $62.53 | $62.10 (-0.69%) | $63.43 | $61.37 | 1.01 M | $4.68 B |
| 12/31/2024 | $62.36 | $61.85 (-0.82%) | $62.80 | $61.19 | 804,200 | $4.66 B |
| 12/30/2024 | $62.02 | $61.70 (-0.52%) | $63.02 | $61.14 | 870,200 | $4.65 B |
| 12/27/2024 | $65.01 | $63.33 (-2.58%) | $65.15 | $62.10 | 1.01 M | $4.77 B |
| 12/26/2024 | $63.95 | $65.67 (2.69%) | $66.28 | $63.13 | 751,149 | $4.95 B |
| 12/24/2024 | $63.85 | $64.49 (1%) | $64.75 | $63.16 | 350,900 | $4.86 B |
| 12/23/2024 | $64.20 | $62.88 (-2.06%) | $64.66 | $62.00 | 1.06 M | $4.74 B |
| 12/20/2024 | $62.33 | $63.55 (1.96%) | $65.73 | $62.26 | 3.67 M | $4.79 B |
| 12/19/2024 | $63.41 | $63.58 (0.27%) | $64.17 | $62.29 | 1.54 M | $4.79 B |
| 12/18/2024 | $66.71 | $62.92 (-5.68%) | $67.02 | $61.73 | 1.58 M | $4.74 B |
| 12/17/2024 | $67.92 | $65.73 (-3.22%) | $67.92 | $64.13 | 2.19 M | $4.95 B |
| 12/16/2024 | $66.05 | $68.27 (3.36%) | $68.87 | $65.72 | 2.02 M | $5.14 B |
| 12/13/2024 | $66.05 | $65.15 (-1.36%) | $68.96 | $64.74 | 2.04 M | $4.91 B |
| 12/12/2024 | $64.01 | $64.54 (0.83%) | $65.96 | $63.00 | 1.21 M | $4.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
