5 DAY PERFORMANCE
-27.74%
1 MONTH PERFORMANCE
-32.64%
3 MONTH PERFORMANCE
-29.93%
6 MONTH PERFORMANCE
-1.57%
YEAR-TO-DATE PERFORMANCE
+15.54%
1 YEAR PERFORMANCE
+65.32%
Semtech Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $140.17 | $139.42 (-0.54%) | $143.75 | $136.01 | 2.15 M | $13.05 B |
| 08/06/2026 | $119.74 | $134.78 (12.56%) | $137.15 | $117.50 | 2.94 M | $12.52 B |
| 08/05/2026 | $126.85 | $121.25 (-4.41%) | $130.00 | $121.17 | 1.39 M | $11.26 B |
| 08/04/2026 | $127.25 | $129.16 (1.5%) | $130.77 | $125.64 | 2.34 M | $12.00 B |
| 08/03/2026 | $114.22 | $119.08 (4.25%) | $120.99 | $112.75 | 2.37 M | $11.06 B |
| 07/31/2026 | $121.85 | $117.82 (-3.31%) | $125.29 | $115.63 | 2.40 M | $10.95 B |
| 07/30/2026 | $114.79 | $114.61 (-0.16%) | $117.04 | $110.90 | 2.14 M | $10.65 B |
| 07/29/2026 | $110.96 | $103.55 (-6.68%) | $112.36 | $103.10 | 2.15 M | $9.62 B |
| 07/28/2026 | $113.73 | $111.30 (-2.14%) | $114.76 | $108.22 | 3.31 M | $10.34 B |
| 07/27/2026 | $125.55 | $121.52 (-3.21%) | $127.10 | $115.33 | 2.01 M | $11.29 B |
| 07/24/2026 | $136.08 | $125.92 (-7.47%) | $137.30 | $125.68 | 1.32 M | $11.70 B |
| 07/23/2026 | $133.55 | $138.68 (3.84%) | $139.32 | $133.25 | 1.87 M | $12.88 B |
| 07/22/2026 | $133.07 | $136.93 (2.9%) | $139.99 | $133.07 | 1.22 M | $12.72 B |
| 07/21/2026 | $132.80 | $137.84 (3.8%) | $138.67 | $131.21 | 2.36 M | $12.81 B |
| 07/20/2026 | $127.79 | $125.88 (-1.49%) | $131.94 | $125.40 | 1.70 M | $11.69 B |
| 07/17/2026 | $118.61 | $124.96 (5.35%) | $127.81 | $114.45 | 3.45 M | $11.61 B |
| 07/16/2026 | $131.26 | $127.65 (-2.75%) | $133.23 | $126.65 | 2.02 M | $11.86 B |
| 07/15/2026 | $144.19 | $135.22 (-6.22%) | $144.59 | $130.51 | 2.82 M | $12.56 B |
| 07/14/2026 | $145.04 | $141.36 (-2.54%) | $148.00 | $138.01 | 3.17 M | $13.13 B |
| 07/13/2026 | $130.16 | $132.15 (1.53%) | $135.30 | $128.86 | 1.67 M | $12.28 B |
| 07/10/2026 | $133.00 | $136.13 (2.35%) | $137.47 | $132.01 | 2.70 M | $12.65 B |
| 07/09/2026 | $136.81 | $137.50 (0.5%) | $139.63 | $133.88 | 2.87 M | $12.77 B |
| 07/08/2026 | $125.29 | $128.84 (2.83%) | $130.86 | $122.89 | 3.08 M | $11.97 B |
| 07/07/2026 | $130.00 | $126.40 (-2.77%) | $131.63 | $123.91 | 3.31 M | $11.74 B |
| 07/06/2026 | $138.51 | $138.89 (0.27%) | $146.51 | $138.01 | 2.32 M | $12.90 B |
| 07/02/2026 | $147.10 | $135.27 (-8.04%) | $148.70 | $130.37 | 4.14 M | $12.57 B |
| 07/01/2026 | $150.41 | $147.03 (-2.25%) | $152.21 | $141.41 | 4.42 M | $13.66 B |
| 06/30/2026 | $156.24 | $161.85 (3.59%) | $165.13 | $154.01 | 2.66 M | $15.04 B |
| 06/29/2026 | $150.52 | $156.14 (3.73%) | $156.33 | $145.91 | 3.57 M | $14.51 B |
| 06/26/2026 | $155.00 | $149.75 (-3.39%) | $155.71 | $149.00 | 18.13 M | $13.91 B |
| 06/25/2026 | $169.50 | $162.27 (-4.27%) | $170.95 | $153.34 | 3.55 M | $15.07 B |
| 06/24/2026 | $164.99 | $158.48 (-3.95%) | $165.89 | $155.06 | 2.77 M | $14.72 B |
| 06/23/2026 | $161.47 | $163.28 (1.12%) | $166.71 | $158.81 | 3.48 M | $15.17 B |
| 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 |
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.
