5 DAY PERFORMANCE
-1.14%
1 MONTH PERFORMANCE
+0.17%
3 MONTH PERFORMANCE
+18.67%
6 MONTH PERFORMANCE
+90.22%
YEAR-TO-DATE PERFORMANCE
+16.41%
1 YEAR PERFORMANCE
+8.89%
Semtech Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $78.92 | $79.61 (0.87%) | $80.71 | $78.00 | 1.57 M | $6.90 B |
| 12/04/2025 | $72.83 | $78.28 (7.48%) | $79.59 | $72.78 | 2.02 M | $6.79 B |
| 12/03/2025 | $73.99 | $73.46 (-0.72%) | $75.42 | $71.21 | 1.80 M | $6.37 B |
| 12/02/2025 | $73.62 | $72.83 (-1.07%) | $75.84 | $72.22 | 1.55 M | $6.31 B |
| 12/01/2025 | $72.00 | $72.01 (0.01%) | $72.58 | $68.59 | 1.68 M | $6.24 B |
| 11/28/2025 | $73.38 | $74.16 (1.06%) | $74.35 | $71.43 | 1.37 M | $6.43 B |
| 11/26/2025 | $71.00 | $73.45 (3.45%) | $75.44 | $71.00 | 2.99 M | $6.37 B |
| 11/25/2025 | $68.66 | $71.78 (4.54%) | $72.09 | $61.80 | 5.96 M | $6.22 B |
| 11/24/2025 | $64.51 | $70.01 (8.53%) | $71.42 | $64.51 | 2.70 M | $6.07 B |
| 11/21/2025 | $62.23 | $63.85 (2.6%) | $64.89 | $60.28 | 1.68 M | $5.54 B |
| 11/20/2025 | $69.32 | $62.57 (-9.74%) | $69.43 | $62.34 | 1.78 M | $5.43 B |
| 11/19/2025 | $63.08 | $64.49 (2.24%) | $66.58 | $62.84 | 1.50 M | $5.59 B |
| 11/18/2025 | $62.77 | $62.71 (-0.1%) | $64.97 | $62.11 | 2.75 M | $5.44 B |
| 11/17/2025 | $64.77 | $64.66 (-0.17%) | $66.78 | $63.92 | 1.18 M | $5.61 B |
| 11/14/2025 | $64.41 | $65.46 (1.63%) | $67.66 | $62.33 | 1.40 M | $5.68 B |
| 11/13/2025 | $70.28 | $67.59 (-3.83%) | $71.01 | $66.28 | 2.23 M | $5.86 B |
| 11/12/2025 | $74.73 | $71.70 (-4.05%) | $75.50 | $71.48 | 1.50 M | $6.22 B |
| 11/11/2025 | $75.15 | $72.00 (-4.19%) | $75.15 | $71.09 | 1.70 M | $6.24 B |
| 11/10/2025 | $74.12 | $75.27 (1.55%) | $76.50 | $72.51 | 3.43 M | $6.53 B |
| 11/07/2025 | $68.11 | $71.88 (5.54%) | $71.90 | $66.70 | 1.44 M | $6.23 B |
| 11/06/2025 | $68.39 | $69.89 (2.19%) | $71.66 | $67.54 | 1.52 M | $6.06 B |
| 11/05/2025 | $64.60 | $67.50 (4.49%) | $68.90 | $64.20 | 1.02 M | $5.85 B |
| 11/04/2025 | $64.95 | $64.42 (-0.82%) | $66.48 | $64.02 | 1.01 M | $5.59 B |
| 11/03/2025 | $68.23 | $67.25 (-1.44%) | $68.61 | $66.62 | 2.03 M | $5.83 B |
| 10/31/2025 | $68.43 | $67.86 (-0.83%) | $69.22 | $67.08 | 2.14 M | $5.88 B |
| 10/30/2025 | $68.97 | $67.81 (-1.68%) | $70.08 | $67.33 | 896.55 K | $5.88 B |
| 10/29/2025 | $71.34 | $69.56 (-2.5%) | $72.50 | $68.28 | 1.61 M | $6.03 B |
| 10/28/2025 | $71.00 | $70.44 (-0.79%) | $71.35 | $69.17 | 1.01 M | $6.11 B |
| 10/27/2025 | $69.54 | $70.66 (1.61%) | $71.25 | $69.10 | 1.48 M | $6.13 B |
| 10/24/2025 | $70.01 | $67.79 (-3.17%) | $70.71 | $67.02 | 1.47 M | $5.88 B |
| 10/23/2025 | $65.00 | $68.68 (5.66%) | $69.21 | $65.00 | 1.31 M | $5.96 B |
| 10/22/2025 | $66.24 | $65.13 (-1.68%) | $67.28 | $63.40 | 1.28 M | $5.65 B |
| 10/21/2025 | $68.50 | $67.74 (-1.11%) | $68.67 | $66.69 | 848.40 K | $5.87 B |
| 10/20/2025 | $68.50 | $68.54 (0.06%) | $70.66 | $68.36 | 1.31 M | $5.94 B |
| 10/17/2025 | $69.15 | $67.78 (-1.98%) | $70.39 | $67.71 | 869.14 K | $5.88 B |
| 10/16/2025 | $70.00 | $70.75 (1.07%) | $70.84 | $69.41 | 1.08 M | $6.13 B |
| 10/15/2025 | $69.24 | $69.79 (0.79%) | $70.13 | $68.26 | 1.06 M | $6.05 B |
| 10/14/2025 | $65.53 | $67.63 (3.2%) | $69.31 | $65.53 | 968.30 K | $5.86 B |
| 10/13/2025 | $68.03 | $68.27 (0.35%) | $69.12 | $66.97 | 1.85 M | $5.92 B |
| 10/10/2025 | $70.51 | $65.26 (-7.45%) | $70.99 | $65.15 | 2.08 M | $5.66 B |
| 10/09/2025 | $70.00 | $70.04 (0.06%) | $70.52 | $68.57 | 1.14 M | $6.07 B |
| 10/08/2025 | $70.80 | $70.54 (-0.37%) | $70.91 | $69.04 | 3.30 M | $6.12 B |
| 10/07/2025 | $71.30 | $70.91 (-0.55%) | $73.95 | $70.31 | 4.41 M | $6.15 B |
| 10/06/2025 | $72.27 | $68.17 (-5.67%) | $73.06 | $68.12 | 1.82 M | $5.91 B |
| 10/03/2025 | $73.00 | $72.00 (-1.37%) | $74.25 | $71.58 | 1.44 M | $6.24 B |
| 10/02/2025 | $73.50 | $72.93 (-0.78%) | $73.83 | $70.58 | 1.84 M | $6.32 B |
| 10/01/2025 | $70.00 | $71.68 (2.4%) | $71.78 | $68.56 | 2.67 M | $6.22 B |
| 09/30/2025 | $66.39 | $71.45 (7.62%) | $71.72 | $65.32 | 3.87 M | $6.20 B |
| 09/29/2025 | $63.69 | $61.98 (-2.68%) | $66.02 | $61.72 | 1.51 M | $5.37 B |
| 09/26/2025 | $61.63 | $62.97 (2.17%) | $63.23 | $61.26 | 886.92 K | $5.46 B |
| 09/25/2025 | $58.00 | $61.63 (6.26%) | $61.99 | $57.50 | 1.28 M | $5.34 B |
| 09/24/2025 | $61.21 | $59.83 (-2.25%) | $61.40 | $59.82 | 689.39 K | $5.19 B |
| 09/23/2025 | $61.82 | $61.29 (-0.86%) | $62.79 | $60.92 | 880.65 K | $5.31 B |
| 09/22/2025 | $61.20 | $61.53 (0.54%) | $61.94 | $60.88 | 1.37 M | $5.34 B |
| 09/19/2025 | $61.32 | $60.87 (-0.73%) | $61.78 | $59.50 | 2.62 M | $5.28 B |
| 09/18/2025 | $63.44 | $61.15 (-3.61%) | $63.49 | $61.13 | 2.25 M | $5.30 B |
| 09/17/2025 | $61.69 | $62.22 (0.86%) | $62.79 | $60.87 | 1.48 M | $5.39 B |
| 09/16/2025 | $62.63 | $62.55 (-0.13%) | $63.25 | $61.62 | 1.57 M | $5.42 B |
| 09/15/2025 | $60.30 | $62.63 (3.86%) | $62.94 | $59.71 | 1.82 M | $5.43 B |
| 09/12/2025 | $61.01 | $60.30 (-1.16%) | $62.00 | $59.91 | 1.40 M | $5.23 B |
| 09/11/2025 | $62.03 | $60.91 (-1.81%) | $62.54 | $59.77 | 1.48 M | $5.28 B |
| 09/10/2025 | $62.72 | $61.72 (-1.59%) | $63.40 | $61.04 | 1.73 M | $5.35 B |
| 09/09/2025 | $61.00 | $61.58 (0.95%) | $62.31 | $60.49 | 1.05 M | $5.34 B |
| 09/08/2025 | $61.03 | $60.62 (-0.67%) | $61.32 | $60.06 | 1.11 M | $5.26 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.
