5 DAY PERFORMANCE
-52.22%
1 MONTH PERFORMANCE
-31.39%
3 MONTH PERFORMANCE
-51.27%
6 MONTH PERFORMANCE
+15.68%
YEAR-TO-DATE PERFORMANCE
+15.54%
1 YEAR PERFORMANCE
+38.37%
Semtech Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $182.32 | $177.37 (-2.71%) | $184.32 | $176.15 | 4.65 M | $16.55 B |
| 09/18/2026 | $182.33 | $185.00 (1.46%) | $185.46 | $179.10 | 6.07 M | $17.26 B |
| 09/17/2026 | $170.85 | $178.19 (4.3%) | $182.13 | $170.00 | 4.52 M | $16.63 B |
| 09/16/2026 | $153.81 | $167.55 (8.93%) | $170.52 | $153.10 | 5.02 M | $15.63 B |
| 09/15/2026 | $149.65 | $150.91 (0.84%) | $153.80 | $147.88 | 1.98 M | $14.08 B |
| 09/14/2026 | $155.31 | $147.05 (-5.32%) | $157.99 | $146.91 | 3.18 M | $13.72 B |
| 09/11/2026 | $162.89 | $167.24 (2.67%) | $170.43 | $160.10 | 2.63 M | $15.60 B |
| 09/10/2026 | $159.91 | $159.13 (-0.49%) | $161.61 | $154.40 | 2.13 M | $14.85 B |
| 09/09/2026 | $164.09 | $163.94 (-0.09%) | $169.00 | $162.36 | 3.45 M | $15.30 B |
| 09/08/2026 | $150.00 | $162.62 (8.41%) | $165.37 | $149.33 | 4.86 M | $15.17 B |
| 09/04/2026 | $138.71 | $147.89 (6.62%) | $148.03 | $136.24 | 2.80 M | $13.80 B |
| 09/03/2026 | $133.10 | $135.40 (1.73%) | $135.89 | $126.73 | 1.84 M | $12.63 B |
| 09/02/2026 | $133.00 | $133.85 (0.64%) | $134.68 | $128.17 | 1.73 M | $12.49 B |
| 09/01/2026 | $127.63 | $132.27 (3.64%) | $134.74 | $124.83 | 2.44 M | $12.34 B |
| 08/31/2026 | $132.30 | $132.96 (0.5%) | $134.65 | $129.24 | 2.11 M | $12.41 B |
| 08/28/2026 | $141.76 | $131.17 (-7.47%) | $142.07 | $130.13 | 3.07 M | $12.24 B |
| 08/27/2026 | $149.40 | $142.43 (-4.67%) | $150.37 | $139.44 | 3.65 M | $13.29 B |
| 08/26/2026 | $130.90 | $140.80 (7.56%) | $146.87 | $128.00 | 10.15 M | $13.14 B |
| 08/25/2026 | $126.00 | $127.52 (1.21%) | $128.97 | $124.11 | 8.90 M | $11.90 B |
| 08/24/2026 | $119.63 | $120.91 (1.07%) | $123.14 | $115.00 | 2.67 M | $11.28 B |
| 08/21/2026 | $131.05 | $124.09 (-5.31%) | $132.78 | $122.45 | 2.32 M | $11.53 B |
| 08/20/2026 | $125.24 | $124.88 (-0.29%) | $127.97 | $123.50 | 2.01 M | $11.60 B |
| 08/19/2026 | $135.48 | $125.36 (-7.47%) | $138.16 | $122.99 | 3.19 M | $11.65 B |
| 08/18/2026 | $145.88 | $135.23 (-7.3%) | $148.63 | $132.92 | 3.96 M | $12.56 B |
| 08/17/2026 | $144.78 | $154.22 (6.52%) | $155.77 | $143.99 | 3.76 M | $14.33 B |
| 08/14/2026 | $133.83 | $140.35 (4.87%) | $140.61 | $132.78 | 1.92 M | $13.04 B |
| 08/13/2026 | $138.67 | $133.58 (-3.67%) | $140.89 | $131.37 | 2.21 M | $12.41 B |
| 08/12/2026 | $139.69 | $140.00 (0.22%) | $142.37 | $137.41 | 2.40 M | $13.01 B |
| 08/11/2026 | $133.70 | $131.18 (-1.88%) | $135.04 | $130.00 | 779.02 K | $12.19 B |
| 08/10/2026 | $142.00 | $131.27 (-7.56%) | $143.65 | $131.12 | 1.44 M | $12.19 B |
| 08/07/2026 | $140.17 | $139.42 (-0.54%) | $143.75 | $136.01 | 2.16 M | $12.95 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 |
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.
