Semtech Corporation (SMTC)
NASDAQ: SMTC
· Real-Time Price · USD
62.97
1.34 (2.17%)
At close: Sep 26, 2025, 3:59 PM
62.28
-1.10%
After-hours: Sep 26, 2025, 07:40 PM EDT
SMTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 61.63 | 63.23 | 61.26 | 62.97 | 62.97 | 2.17% | 886,287 |
| Sep 25, 2025 | 58.00 | 61.99 | 57.50 | 61.63 | 61.63 | 3.01% | 1,281,800 |
| Sep 24, 2025 | 61.21 | 61.40 | 59.82 | 59.83 | 59.83 | -2.38% | 689,386 |
| Sep 23, 2025 | 61.82 | 62.79 | 60.92 | 61.29 | 61.29 | -0.39% | 880,645 |
| Sep 22, 2025 | 61.20 | 61.94 | 60.88 | 61.53 | 61.53 | 1.08% | 1,372,844 |
| Sep 19, 2025 | 61.32 | 61.78 | 59.50 | 60.87 | 60.87 | -0.46% | 2,617,418 |
| Sep 18, 2025 | 63.44 | 63.49 | 61.13 | 61.15 | 61.15 | -1.72% | 2,250,557 |
| Sep 17, 2025 | 61.69 | 62.79 | 60.87 | 62.22 | 62.22 | -0.53% | 1,480,408 |
| Sep 16, 2025 | 62.63 | 63.25 | 61.62 | 62.55 | 62.55 | -0.13% | 1,572,876 |
| Sep 15, 2025 | 60.30 | 62.94 | 59.71 | 62.63 | 62.63 | 3.86% | 1,824,230 |
| Sep 12, 2025 | 61.01 | 62.00 | 59.91 | 60.30 | 60.30 | -1.00% | 1,396,986 |
| Sep 11, 2025 | 62.03 | 62.54 | 59.77 | 60.91 | 60.91 | -1.31% | 1,476,017 |
| Sep 10, 2025 | 62.72 | 63.40 | 61.04 | 61.72 | 61.72 | 0.23% | 1,725,033 |
| Sep 9, 2025 | 61.00 | 62.31 | 60.49 | 61.58 | 61.58 | 1.58% | 1,054,843 |
| Sep 8, 2025 | 61.03 | 61.32 | 60.06 | 60.62 | 60.62 | -0.08% | 1,112,425 |
| Sep 5, 2025 | 60.88 | 61.55 | 59.78 | 60.67 | 60.67 | 1.29% | 1,369,200 |
| Sep 4, 2025 | 58.05 | 59.95 | 57.46 | 59.90 | 59.90 | 3.40% | 1,446,609 |
| Sep 3, 2025 | 57.84 | 58.50 | 57.09 | 57.93 | 57.93 | 0.29% | 1,536,947 |
| 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 |