Semtech Corporation

NASDAQ: SMTC · Real-Time Price · USD
50.52
-2.72 (-5.11%)
At close: Aug 14, 2025, 3:59 PM
50.51
-0.02%
After-hours: Aug 14, 2025, 07:42 PM EDT

SMTC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 51.11 51.69 48.20 50.52 50.52 -5.11% 1,872,959
Aug 13, 2025 52.75 53.52 52.00 53.24 53.24 1.01% 1,714,000
Aug 12, 2025 49.31 53.35 49.07 52.71 52.71 8.55% 2,073,518
Aug 11, 2025 50.70 50.70 47.86 48.56 48.56 -4.50% 1,636,946
Aug 8, 2025 51.93 52.03 50.72 50.85 50.85 -1.26% 1,638,423
Aug 7, 2025 52.02 52.05 50.00 51.50 51.50 1.04% 1,737,022
Aug 6, 2025 50.64 51.01 49.52 50.97 50.97 -0.16% 1,176,927
Aug 5, 2025 52.09 52.78 50.22 51.05 51.05 -1.24% 1,442,000
Aug 4, 2025 50.43 51.72 50.14 51.69 51.69 3.09% 1,297,005
Aug 1, 2025 48.91 51.17 47.34 50.14 50.14 -1.88% 1,802,921
Jul 31, 2025 53.01 53.68 50.58 51.10 51.10 -4.86% 2,036,959
Jul 30, 2025 54.07 54.79 52.52 53.71 53.71 0.49% 2,147,000
Jul 29, 2025 54.88 55.80 52.83 53.45 53.45 -1.31% 1,589,000
Jul 28, 2025 53.75 54.57 53.14 54.16 54.16 2.05% 1,399,108
Jul 25, 2025 52.28 53.35 51.35 53.07 53.07 1.03% 2,107,749
Jul 24, 2025 51.50 52.99 51.50 52.53 52.53 1.70% 1,489,098
Jul 23, 2025 51.66 52.94 51.17 51.65 51.65 0.35% 1,247,900
Jul 22, 2025 52.63 52.81 50.15 51.47 51.47 -3.00% 1,341,807
Jul 21, 2025 53.92 54.44 52.96 53.06 53.06 -1.04% 1,225,643
Jul 18, 2025 51.83 54.02 51.68 53.62 53.62 5.41% 2,569,965