5 DAY PERFORMANCE
-33.16%
1 MONTH PERFORMANCE
-56.83%
3 MONTH PERFORMANCE
-36.83%
6 MONTH PERFORMANCE
-28.57%
YEAR-TO-DATE PERFORMANCE
+15.54%
1 YEAR PERFORMANCE
+21.82%
Semtech Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $102.55 | $91.54 (-10.74%) | $104.30 | $90.00 | 7.17 M | $8.54 B |
| 11/04/2026 | $123.50 | $110.96 (-10.15%) | $124.98 | $108.14 | 5.23 M | $10.35 B |
| 11/03/2026 | $126.75 | $127.42 (0.53%) | $133.26 | $124.59 | 3.15 M | $11.89 B |
| 11/02/2026 | $127.30 | $122.38 (-3.86%) | $132.83 | $121.67 | 2.66 M | $11.42 B |
| 10/30/2026 | $127.98 | $127.38 (-0.47%) | $132.70 | $122.39 | 3.21 M | $11.88 B |
| 10/29/2026 | $140.25 | $140.85 (0.43%) | $144.40 | $139.50 | 2.18 M | $13.14 B |
| 10/28/2026 | $146.56 | $146.97 (0.28%) | $149.86 | $144.02 | 2.25 M | $13.71 B |
| 10/27/2026 | $140.74 | $144.35 (2.57%) | $145.24 | $138.94 | 2.71 M | $13.47 B |
| 10/26/2026 | $133.20 | $136.73 (2.65%) | $140.50 | $131.49 | 2.47 M | $12.76 B |
| 10/23/2026 | $124.24 | $132.00 (6.25%) | $135.48 | $122.01 | 2.95 M | $12.32 B |
| 10/22/2026 | $132.32 | $125.12 (-5.44%) | $133.10 | $123.36 | 3.92 M | $11.67 B |
| 10/21/2026 | $141.33 | $141.63 (0.21%) | $142.70 | $137.68 | 2.71 M | $13.21 B |
| 10/20/2026 | $138.00 | $136.20 (-1.3%) | $143.66 | $132.69 | 2.37 M | $12.71 B |
| 10/19/2026 | $144.62 | $142.22 (-1.66%) | $146.54 | $139.95 | 3.74 M | $13.27 B |
| 10/16/2026 | $146.00 | $136.73 (-6.35%) | $146.67 | $135.85 | 4.95 M | $12.76 B |
| 10/15/2026 | $153.20 | $144.21 (-5.87%) | $155.83 | $133.66 | 9.74 M | $13.45 B |
| 10/14/2026 | $165.48 | $160.26 (-3.15%) | $168.90 | $159.03 | 3.33 M | $14.95 B |
| 10/13/2026 | $166.40 | $172.78 (3.83%) | $178.24 | $162.08 | 3.69 M | $16.12 B |
| 10/12/2026 | $183.76 | $168.28 (-8.42%) | $183.76 | $167.15 | 6.01 M | $15.70 B |
| 10/09/2026 | $193.00 | $187.30 (-2.95%) | $195.47 | $178.10 | 2.51 M | $17.48 B |
| 10/08/2026 | $189.71 | $187.49 (-1.17%) | $196.99 | $184.25 | 4.24 M | $17.49 B |
| 10/07/2026 | $190.08 | $193.78 (1.95%) | $194.53 | $188.37 | 1.62 M | $18.08 B |
| 10/06/2026 | $196.29 | $197.20 (0.46%) | $200.10 | $192.57 | 2.23 M | $18.40 B |
| 10/05/2026 | $193.41 | $192.83 (-0.3%) | $194.76 | $189.63 | 1.86 M | $17.99 B |
| 10/02/2026 | $191.88 | $194.88 (1.56%) | $201.99 | $190.69 | 4.92 M | $18.18 B |
| 10/01/2026 | $180.13 | $186.59 (3.59%) | $188.35 | $175.01 | 3.38 M | $17.41 B |
| 09/30/2026 | $181.69 | $178.35 (-1.84%) | $183.18 | $175.29 | 2.32 M | $16.64 B |
| 09/29/2026 | $178.74 | $180.10 (0.76%) | $184.45 | $177.03 | 2.74 M | $16.80 B |
| 09/28/2026 | $179.00 | $174.78 (-2.36%) | $180.99 | $167.11 | 2.75 M | $16.31 B |
| 09/25/2026 | $177.70 | $182.30 (2.59%) | $185.00 | $176.41 | 2.39 M | $17.01 B |
| 09/24/2026 | $164.04 | $174.50 (6.38%) | $174.71 | $162.56 | 2.79 M | $16.28 B |
| 09/23/2026 | $174.50 | $169.33 (-2.96%) | $174.50 | $165.01 | 3.81 M | $15.80 B |
| 09/22/2026 | $174.12 | $174.33 (0.12%) | $178.50 | $172.22 | 3.78 M | $16.26 B |
| 09/21/2026 | $190.30 | $177.37 (-6.79%) | $190.64 | $176.05 | 4.67 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 |
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.
