5 DAY PERFORMANCE
-46.19%
1 MONTH PERFORMANCE
-45.69%
3 MONTH PERFORMANCE
+11.27%
6 MONTH PERFORMANCE
+12.16%
YEAR-TO-DATE PERFORMANCE
+15.54%
1 YEAR PERFORMANCE
+107.36%
Semtech Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $166.03 | $174.73 (5.24%) | $175.69 | $163.00 | 3.20 M | $16.23 B |
| 06/18/2026 | $156.09 | $158.23 (1.37%) | $161.68 | $152.23 | 17.93 M | $14.70 B |
| 06/17/2026 | $162.35 | $150.20 (-7.48%) | $164.18 | $148.90 | 2.84 M | $13.95 B |
| 06/16/2026 | $171.34 | $161.59 (-5.69%) | $174.27 | $161.20 | 2.33 M | $15.01 B |
| 06/15/2026 | $174.90 | $174.30 (-0.34%) | $177.35 | $169.47 | 2.89 M | $16.19 B |
| 06/12/2026 | $165.25 | $166.71 (0.88%) | $170.70 | $161.36 | 1.67 M | $15.49 B |
| 06/11/2026 | $156.00 | $163.57 (4.85%) | $163.98 | $153.64 | 2.28 M | $15.20 B |
| 06/10/2026 | $155.16 | $154.28 (-0.57%) | $166.79 | $150.00 | 2.46 M | $14.33 B |
| 06/09/2026 | $162.09 | $157.52 (-2.82%) | $165.35 | $143.61 | 4.05 M | $14.63 B |
| 06/08/2026 | $158.81 | $158.79 (-0.01%) | $160.77 | $153.34 | 3.55 M | $14.75 B |
| 06/05/2026 | $162.10 | $151.02 (-6.84%) | $166.45 | $148.04 | 3.84 M | $14.03 B |
| 06/04/2026 | $156.00 | $169.35 (8.56%) | $171.37 | $154.00 | 2.70 M | $15.73 B |
| 06/03/2026 | $168.52 | $163.50 (-2.98%) | $168.62 | $160.88 | 3.30 M | $15.19 B |
| 06/02/2026 | $159.60 | $166.63 (4.4%) | $167.26 | $157.81 | 3.39 M | $15.48 B |
| 06/01/2026 | $150.19 | $149.58 (-0.41%) | $154.50 | $144.55 | 3.98 M | $13.90 B |
| 05/29/2026 | $168.84 | $152.54 (-9.65%) | $172.30 | $151.44 | 4.44 M | $14.17 B |
| 05/28/2026 | $163.64 | $166.33 (1.64%) | $169.90 | $156.01 | 4.85 M | $15.45 B |
| 05/27/2026 | $172.36 | $157.20 (-8.8%) | $172.36 | $153.28 | 7.24 M | $14.60 B |
| 05/26/2026 | $160.37 | $164.46 (2.55%) | $168.29 | $152.07 | 8.95 M | $15.28 B |
| 05/22/2026 | $155.00 | $156.78 (1.15%) | $164.48 | $151.15 | 6.41 M | $14.56 B |
| 05/21/2026 | $143.76 | $146.53 (1.93%) | $149.52 | $142.03 | 2.84 M | $13.61 B |
| 05/20/2026 | $138.21 | $141.85 (2.63%) | $143.60 | $136.23 | 2.10 M | $13.18 B |
| 05/19/2026 | $128.34 | $134.79 (5.03%) | $136.80 | $124.86 | 3.23 M | $12.52 B |
| 05/18/2026 | $149.13 | $132.39 (-11.23%) | $149.13 | $128.75 | 3.36 M | $12.30 B |
| 05/15/2026 | $135.30 | $137.64 (1.73%) | $140.52 | $132.88 | 2.26 M | $12.79 B |
| 05/14/2026 | $139.63 | $141.16 (1.1%) | $141.79 | $136.97 | 2.53 M | $13.11 B |
| 05/13/2026 | $139.61 | $139.74 (0.09%) | $143.34 | $136.10 | 3.45 M | $12.98 B |
| 05/12/2026 | $132.60 | $132.08 (-0.39%) | $132.76 | $124.33 | 3.34 M | $12.27 B |
| 05/11/2026 | $125.94 | $136.53 (8.41%) | $137.10 | $125.43 | 4.26 M | $12.68 B |
| 05/08/2026 | $123.93 | $121.81 (-1.71%) | $126.49 | $118.71 | 1.44 M | $11.32 B |
| 05/07/2026 | $125.00 | $121.50 (-2.8%) | $127.19 | $116.82 | 3.23 M | $11.29 B |
| 05/06/2026 | $115.44 | $119.19 (3.25%) | $120.27 | $110.92 | 2.78 M | $11.07 B |
| 05/05/2026 | $109.64 | $112.98 (3.05%) | $113.18 | $107.20 | 1.47 M | $10.50 B |
| 05/04/2026 | $108.20 | $107.10 (-1.02%) | $109.25 | $105.87 | 1.20 M | $9.95 B |
| 05/01/2026 | $103.46 | $107.81 (4.2%) | $108.00 | $102.15 | 2.14 M | $10.02 B |
| 04/30/2026 | $101.18 | $105.05 (3.82%) | $106.55 | $99.50 | 3.07 M | $9.76 B |
| 04/29/2026 | $96.00 | $98.29 (2.39%) | $99.42 | $95.16 | 2.37 M | $9.13 B |
| 04/28/2026 | $98.00 | $94.40 (-3.67%) | $98.15 | $92.80 | 3.23 M | $8.77 B |
| 04/27/2026 | $108.13 | $101.29 (-6.33%) | $109.30 | $99.74 | 2.81 M | $9.41 B |
| 04/24/2026 | $109.00 | $109.79 (0.72%) | $113.05 | $105.21 | 2.67 M | $10.20 B |
| 04/23/2026 | $103.50 | $105.34 (1.78%) | $107.99 | $103.50 | 1.81 M | $9.79 B |
| 04/22/2026 | $105.93 | $103.48 (-2.31%) | $106.00 | $100.39 | 2.13 M | $9.61 B |
| 04/21/2026 | $106.45 | $103.48 (-2.79%) | $109.61 | $102.71 | 3.54 M | $9.61 B |
| 04/20/2026 | $107.53 | $105.91 (-1.51%) | $109.19 | $105.07 | 2.01 M | $9.84 B |
| 04/17/2026 | $105.63 | $107.71 (1.97%) | $110.55 | $104.70 | 3.57 M | $10.01 B |
| 04/16/2026 | $93.45 | $102.44 (9.62%) | $102.51 | $92.46 | 3.14 M | $9.52 B |
| 04/15/2026 | $90.06 | $93.27 (3.56%) | $93.85 | $89.03 | 2.69 M | $8.66 B |
| 04/14/2026 | $93.34 | $90.12 (-3.45%) | $93.83 | $88.76 | 2.38 M | $8.37 B |
| 04/13/2026 | $85.72 | $91.83 (7.13%) | $91.91 | $85.48 | 2.38 M | $8.53 B |
| 04/10/2026 | $92.10 | $85.22 (-7.47%) | $92.10 | $84.28 | 3.39 M | $7.92 B |
| 04/09/2026 | $87.01 | $88.66 (1.9%) | $90.50 | $86.75 | 1.85 M | $8.24 B |
| 04/08/2026 | $88.07 | $86.95 (-1.27%) | $90.94 | $86.43 | 2.33 M | $8.08 B |
| 04/07/2026 | $82.64 | $83.08 (0.53%) | $84.37 | $80.25 | 1.38 M | $7.72 B |
| 04/06/2026 | $82.65 | $82.64 (-0.01%) | $85.60 | $82.33 | 1.15 M | $7.68 B |
| 04/02/2026 | $75.50 | $82.65 (9.47%) | $83.37 | $75.50 | 2.07 M | $7.68 B |
| 04/01/2026 | $78.42 | $80.04 (2.07%) | $82.46 | $78.00 | 1.86 M | $7.44 B |
| 03/31/2026 | $72.84 | $76.89 (5.56%) | $77.33 | $71.72 | 2.47 M | $7.14 B |
| 03/30/2026 | $78.02 | $70.61 (-9.5%) | $78.50 | $69.16 | 5.04 M | $6.56 B |
| 03/27/2026 | $74.41 | $72.16 (-3.02%) | $76.18 | $71.28 | 3.61 M | $6.70 B |
| 03/26/2026 | $77.79 | $74.16 (-4.67%) | $78.57 | $73.74 | 1.99 M | $6.89 B |
| 03/25/2026 | $79.35 | $80.04 (0.87%) | $81.74 | $78.47 | 2.79 M | $7.44 B |
| 03/24/2026 | $75.05 | $77.95 (3.86%) | $79.95 | $74.52 | 3.63 M | $7.24 B |
| 03/23/2026 | $76.44 | $76.52 (0.1%) | $78.85 | $75.42 | 3.45 M | $7.11 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.
