Semtech Corporation (SMTC)
30.53
-6.09 (-16.63%)
At close: Apr 03, 2025, 1:56 PM
Semtech Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 33.80 | 37.36 | 33.76 | 36.62 | 1.76 | 5.05% | 1,671,611 |
| Apr 1, 2025 | 34.80 | 35.13 | 33.56 | 34.86 | 0.46 | 1.34% | 2,320,736 |
| Mar 31, 2025 | 33.79 | 34.65 | 32.54 | 34.40 | -0.65 | -1.85% | 2,855,509 |
| Mar 28, 2025 | 36.55 | 36.86 | 34.62 | 35.05 | -1.90 | -5.14% | 2,156,136 |
| Mar 27, 2025 | 37.92 | 38.60 | 36.91 | 36.95 | -1.74 | -4.50% | 1,889,323 |
| Mar 26, 2025 | 39.82 | 40.20 | 38.07 | 38.69 | -1.38 | -3.44% | 1,513,425 |
| Mar 25, 2025 | 40.20 | 40.53 | 39.41 | 40.07 | -0.27 | -0.67% | 1,768,922 |
| Mar 24, 2025 | 40.39 | 41.49 | 40.16 | 40.34 | 0.72 | 1.82% | 1,470,100 |
| Mar 21, 2025 | 39.67 | 40.16 | 39.11 | 39.62 | -1.02 | -2.51% | 3,375,576 |
| Mar 20, 2025 | 40.99 | 41.72 | 40.38 | 40.64 | -0.97 | -2.33% | 2,596,205 |
| Mar 19, 2025 | 38.97 | 42.34 | 38.70 | 41.61 | 2.96 | 7.66% | 3,184,942 |
| Mar 18, 2025 | 39.54 | 39.75 | 38.01 | 38.65 | -0.78 | -1.98% | 2,176,495 |
| Mar 17, 2025 | 39.94 | 40.60 | 38.14 | 39.43 | -0.17 | -0.43% | 3,619,522 |
| Mar 14, 2025 | 37.26 | 39.78 | 35.45 | 39.60 | 6.89 | 21.06% | 8,103,943 |
| Mar 13, 2025 | 33.74 | 33.83 | 32.19 | 32.71 | -1.14 | -3.37% | 3,298,105 |
| Mar 12, 2025 | 33.56 | 34.31 | 32.35 | 33.85 | 1.65 | 5.12% | 2,956,700 |
| Mar 11, 2025 | 32.35 | 33.18 | 31.54 | 32.20 | 0.76 | 2.42% | 2,927,300 |
| Mar 10, 2025 | 32.60 | 33.34 | 31.03 | 31.44 | -2.06 | -6.15% | 2,823,600 |
| Mar 7, 2025 | 32.54 | 33.55 | 29.98 | 33.50 | 1.17 | 3.62% | 4,056,944 |
| Mar 6, 2025 | 35.26 | 36.14 | 32.26 | 32.33 | -4.51 | -12.24% | 2,839,000 |
| Mar 5, 2025 | 36.41 | 37.28 | 35.51 | 36.84 | 0.79 | 2.19% | 1,481,081 |
| Mar 4, 2025 | 35.43 | 37.22 | 34.60 | 36.05 | 0.47 | 1.32% | 2,130,000 |
| Mar 3, 2025 | 38.71 | 38.90 | 34.96 | 35.58 | -2.61 | -6.83% | 2,369,500 |
| Feb 28, 2025 | 34.73 | 38.60 | 34.25 | 38.19 | 3.13 | 8.93% | 3,175,300 |
| Feb 27, 2025 | 39.70 | 39.70 | 34.95 | 35.06 | -3.82 | -9.83% | 2,066,427 |
| Feb 26, 2025 | 37.52 | 39.23 | 37.30 | 38.88 | 2.06 | 5.59% | 2,385,011 |
| Feb 25, 2025 | 36.50 | 37.43 | 35.69 | 36.82 | 0.15 | 0.41% | 1,527,560 |
| Feb 24, 2025 | 37.01 | 37.47 | 35.27 | 36.67 | -0.43 | -1.16% | 1,992,422 |
| Feb 21, 2025 | 38.92 | 39.40 | 37.07 | 37.10 | -1.61 | -4.16% | 2,267,600 |
| Feb 20, 2025 | 37.99 | 39.86 | 37.91 | 38.71 | 0.82 | 2.16% | 2,637,309 |
| Feb 19, 2025 | 37.34 | 38.09 | 37.03 | 37.89 | 0.84 | 2.27% | 2,514,949 |
| Feb 18, 2025 | 37.47 | 37.76 | 36.25 | 37.05 | -0.33 | -0.88% | 2,337,228 |
| Feb 14, 2025 | 36.87 | 37.43 | 36.11 | 37.38 | 0.65 | 1.77% | 2,182,462 |
| Feb 13, 2025 | 36.93 | 37.52 | 36.13 | 36.73 | 0.08 | 0.22% | 2,410,000 |
| Feb 12, 2025 | 36.90 | 37.67 | 35.91 | 36.65 | -1.53 | -4.01% | 4,107,638 |
| Feb 11, 2025 | 37.19 | 38.22 | 35.97 | 38.18 | 0.58 | 1.54% | 5,847,300 |
| Feb 10, 2025 | 39.99 | 40.30 | 36.00 | 37.60 | -16.91 | -31.02% | 19,354,400 |
| Feb 7, 2025 | 58.56 | 58.95 | 50.57 | 54.51 | -5.99 | -9.90% | 7,260,300 |
| Feb 6, 2025 | 66.25 | 66.50 | 60.17 | 60.50 | -5.96 | -8.97% | 2,730,900 |
| Feb 5, 2025 | 66.19 | 67.85 | 64.60 | 66.46 | 0.24 | 0.36% | 1,121,269 |
| Feb 4, 2025 | 63.54 | 66.30 | 63.54 | 66.22 | 2.76 | 4.35% | 1,923,327 |
| Feb 3, 2025 | 63.24 | 65.57 | 62.31 | 63.46 | -3.50 | -5.23% | 1,519,100 |
| Jan 31, 2025 | 68.32 | 69.12 | 64.84 | 66.96 | -0.73 | -1.08% | 2,342,030 |
| Jan 30, 2025 | 62.47 | 67.93 | 62.42 | 67.69 | 7.39 | 12.26% | 2,460,331 |
| Jan 29, 2025 | 61.22 | 61.31 | 58.70 | 60.30 | -0.81 | -1.33% | 1,724,400 |
| Jan 28, 2025 | 58.23 | 61.18 | 57.75 | 61.11 | 3.78 | 6.59% | 2,704,300 |
| Jan 27, 2025 | 65.50 | 66.00 | 53.25 | 57.33 | -15.69 | -21.49% | 5,370,400 |
| Jan 24, 2025 | 75.75 | 75.93 | 72.96 | 73.02 | -2.89 | -3.81% | 1,055,540 |
| Jan 23, 2025 | 74.88 | 76.59 | 74.00 | 75.91 | -0.09 | -0.12% | 1,316,300 |
| Jan 22, 2025 | 78.89 | 79.52 | 75.17 | 76.00 | -1.15 | -1.49% | 1,694,438 |