5 DAY PERFORMANCE
-21.03%
1 MONTH PERFORMANCE
+3.03%
3 MONTH PERFORMANCE
-1.57%
6 MONTH PERFORMANCE
+21.82%
YEAR-TO-DATE PERFORMANCE
+15.54%
1 YEAR PERFORMANCE
+151.15%
Semtech Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $115.44 | $116.98 (1.33%) | $120.27 | $110.92 | 1.32 M | $10.99 B |
| 05/05/2026 | $109.64 | $112.98 (3.05%) | $113.18 | $107.20 | 1.47 M | $10.46 B |
| 05/04/2026 | $108.20 | $107.10 (-1.02%) | $109.25 | $105.87 | 1.20 M | $9.92 B |
| 05/01/2026 | $103.46 | $107.81 (4.2%) | $108.00 | $102.15 | 2.14 M | $9.98 B |
| 04/30/2026 | $101.18 | $105.05 (3.82%) | $106.55 | $99.50 | 3.07 M | $9.73 B |
| 04/29/2026 | $96.00 | $98.29 (2.39%) | $99.42 | $95.16 | 2.37 M | $9.10 B |
| 04/28/2026 | $98.00 | $94.40 (-3.67%) | $98.15 | $92.80 | 3.23 M | $8.74 B |
| 04/27/2026 | $108.13 | $101.29 (-6.33%) | $109.30 | $99.74 | 2.81 M | $9.38 B |
| 04/24/2026 | $109.00 | $109.79 (0.72%) | $113.05 | $105.21 | 2.67 M | $10.17 B |
| 04/23/2026 | $103.50 | $105.34 (1.78%) | $107.99 | $103.50 | 1.81 M | $9.75 B |
| 04/22/2026 | $105.93 | $103.48 (-2.31%) | $106.00 | $100.39 | 2.13 M | $9.58 B |
| 04/21/2026 | $106.45 | $103.48 (-2.79%) | $109.61 | $102.71 | 3.54 M | $9.58 B |
| 04/20/2026 | $107.53 | $105.91 (-1.51%) | $109.19 | $105.07 | 2.01 M | $9.81 B |
| 04/17/2026 | $105.63 | $107.71 (1.97%) | $110.55 | $104.70 | 3.57 M | $9.97 B |
| 04/16/2026 | $93.45 | $102.44 (9.62%) | $102.51 | $92.46 | 3.14 M | $9.49 B |
| 04/15/2026 | $90.06 | $93.27 (3.56%) | $93.85 | $89.03 | 2.69 M | $8.64 B |
| 04/14/2026 | $93.34 | $90.12 (-3.45%) | $93.83 | $88.76 | 2.38 M | $8.35 B |
| 04/13/2026 | $85.72 | $91.83 (7.13%) | $91.91 | $85.48 | 2.38 M | $8.50 B |
| 04/10/2026 | $92.10 | $85.22 (-7.47%) | $92.10 | $84.28 | 3.39 M | $7.89 B |
| 04/09/2026 | $87.01 | $88.66 (1.9%) | $90.50 | $86.75 | 1.85 M | $8.21 B |
| 04/08/2026 | $88.07 | $86.95 (-1.27%) | $90.94 | $86.43 | 2.33 M | $8.05 B |
| 04/07/2026 | $82.64 | $83.08 (0.53%) | $84.37 | $80.25 | 1.38 M | $7.69 B |
| 04/06/2026 | $82.65 | $82.64 (-0.01%) | $85.60 | $82.33 | 1.15 M | $7.65 B |
| 04/02/2026 | $75.50 | $82.65 (9.47%) | $83.37 | $75.50 | 2.07 M | $7.65 B |
| 04/01/2026 | $78.42 | $80.04 (2.07%) | $82.46 | $78.00 | 1.86 M | $7.41 B |
| 03/31/2026 | $72.84 | $76.89 (5.56%) | $77.33 | $71.72 | 2.47 M | $7.12 B |
| 03/30/2026 | $78.02 | $70.61 (-9.5%) | $78.50 | $69.16 | 5.04 M | $6.54 B |
| 03/27/2026 | $74.41 | $72.16 (-3.02%) | $76.18 | $71.28 | 3.61 M | $6.68 B |
| 03/26/2026 | $77.79 | $74.16 (-4.67%) | $78.57 | $73.74 | 1.99 M | $6.87 B |
| 03/25/2026 | $79.35 | $80.04 (0.87%) | $81.74 | $78.47 | 2.79 M | $7.41 B |
| 03/24/2026 | $75.05 | $77.95 (3.86%) | $79.95 | $74.52 | 3.63 M | $7.22 B |
| 03/23/2026 | $76.44 | $76.52 (0.1%) | $78.85 | $75.42 | 3.45 M | $7.09 B |
| 03/20/2026 | $78.20 | $73.60 (-5.88%) | $78.20 | $72.43 | 5.44 M | $6.82 B |
| 03/19/2026 | $71.05 | $78.35 (10.27%) | $80.18 | $70.76 | 4.12 M | $7.26 B |
| 03/18/2026 | $80.87 | $73.37 (-9.27%) | $80.87 | $73.11 | 4.77 M | $6.79 B |
| 03/17/2026 | $83.25 | $79.21 (-4.85%) | $86.88 | $78.50 | 5.31 M | $7.33 B |
| 03/16/2026 | $86.00 | $89.00 (3.49%) | $89.48 | $85.17 | 2.85 M | $8.24 B |
| 03/13/2026 | $84.71 | $84.85 (0.17%) | $86.13 | $82.70 | 1.62 M | $7.44 B |
| 03/12/2026 | $84.10 | $83.41 (-0.82%) | $84.57 | $81.34 | 978.76 K | $7.31 B |
| 03/11/2026 | $87.24 | $85.82 (-1.63%) | $88.57 | $85.45 | 1.02 M | $7.52 B |
| 03/10/2026 | $85.27 | $87.58 (2.71%) | $88.28 | $85.27 | 907.93 K | $7.68 B |
| 03/09/2026 | $80.97 | $85.14 (5.15%) | $85.41 | $78.12 | 2.06 M | $7.47 B |
| 03/06/2026 | $83.75 | $82.02 (-2.07%) | $87.56 | $81.74 | 1.46 M | $7.19 B |
| 03/05/2026 | $88.30 | $87.08 (-1.38%) | $89.45 | $84.68 | 1.05 M | $7.64 B |
| 03/04/2026 | $94.77 | $89.75 (-5.3%) | $95.00 | $89.00 | 1.49 M | $7.87 B |
| 03/03/2026 | $92.60 | $90.17 (-2.62%) | $92.93 | $89.11 | 1.87 M | $7.91 B |
| 03/02/2026 | $87.34 | $96.30 (10.26%) | $96.46 | $87.34 | 2.24 M | $8.44 B |
| 02/27/2026 | $88.62 | $90.22 (1.81%) | $90.70 | $86.82 | 1.98 M | $7.91 B |
| 02/26/2026 | $93.28 | $90.49 (-2.99%) | $93.28 | $88.03 | 1.56 M | $7.93 B |
| 02/25/2026 | $91.00 | $92.16 (1.27%) | $93.96 | $90.47 | 1.61 M | $8.08 B |
| 02/24/2026 | $88.54 | $90.17 (1.84%) | $91.47 | $87.88 | 1.21 M | $7.91 B |
| 02/23/2026 | $85.97 | $86.82 (0.99%) | $88.90 | $85.65 | 913.41 K | $7.61 B |
| 02/20/2026 | $84.82 | $86.77 (2.3%) | $88.74 | $84.25 | 1.04 M | $7.61 B |
| 02/19/2026 | $86.25 | $84.96 (-1.5%) | $86.95 | $83.91 | 1.34 M | $7.45 B |
| 02/18/2026 | $88.24 | $87.29 (-1.08%) | $89.54 | $86.05 | 895.46 K | $7.65 B |
| 02/17/2026 | $85.55 | $87.66 (2.47%) | $88.77 | $84.12 | 717.02 K | $7.69 B |
| 02/13/2026 | $86.10 | $87.12 (1.18%) | $88.00 | $84.14 | 847.23 K | $7.64 B |
| 02/12/2026 | $88.67 | $86.53 (-2.41%) | $90.16 | $85.40 | 1.27 M | $7.59 B |
| 02/11/2026 | $90.54 | $88.53 (-2.22%) | $92.50 | $86.81 | 1.65 M | $7.76 B |
| 02/10/2026 | $91.35 | $88.59 (-3.02%) | $91.35 | $88.19 | 1.41 M | $7.77 B |
| 02/09/2026 | $85.08 | $88.75 (4.31%) | $92.34 | $85.08 | 2.23 M | $7.78 B |
| 02/06/2026 | $85.38 | $86.50 (1.31%) | $87.92 | $83.61 | 1.53 M | $7.58 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.
