Semtech Corporation (SMTC)
NASDAQ: SMTC
· Real-Time Price · USD
59.90
1.97 (3.40%)
At close: Sep 04, 2025, 3:59 PM
59.90
0.00%
After-hours: Sep 04, 2025, 05:59 PM EDT
SMTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 57.84 | 58.50 | 57.09 | 57.93 | 57.93 | 0.29% | 1,532,447 |
| Sep 2, 2025 | 55.99 | 57.78 | 55.18 | 57.76 | 57.76 | -0.57% | 1,634,337 |
| Aug 29, 2025 | 60.00 | 60.17 | 57.61 | 58.09 | 58.09 | -4.08% | 1,597,042 |
| Aug 28, 2025 | 58.51 | 61.40 | 58.46 | 60.56 | 60.56 | 4.18% | 2,816,300 |
| Aug 27, 2025 | 58.10 | 58.39 | 56.08 | 58.13 | 58.13 | -1.00% | 2,794,938 |
| Aug 26, 2025 | 54.56 | 59.83 | 53.62 | 58.72 | 58.72 | 15.14% | 7,153,915 |
| Aug 25, 2025 | 51.02 | 51.96 | 50.42 | 51.00 | 51.00 | -0.18% | 3,914,943 |
| Aug 22, 2025 | 49.40 | 52.45 | 49.04 | 51.09 | 51.09 | 3.44% | 2,428,230 |
| Aug 21, 2025 | 47.92 | 49.42 | 47.50 | 49.39 | 49.39 | 1.90% | 1,597,006 |
| Aug 20, 2025 | 48.00 | 48.56 | 46.02 | 48.47 | 48.47 | -0.14% | 1,648,294 |
| Aug 19, 2025 | 50.38 | 50.38 | 48.12 | 48.54 | 48.54 | -3.73% | 1,060,800 |
| Aug 18, 2025 | 49.75 | 50.94 | 49.06 | 50.42 | 50.42 | 1.18% | 872,300 |
| Aug 15, 2025 | 50.25 | 50.31 | 48.81 | 49.83 | 49.83 | -1.37% | 1,198,215 |
| Aug 14, 2025 | 51.11 | 51.69 | 48.20 | 50.52 | 50.52 | -5.11% | 1,877,247 |
| 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 |