Semtech CorporationSMTCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $82.52 | $85.44 | $78.35 | $79.75 | 2.09M |
| 1/29/2026 | $81.51 | $82.93 | $77.62 | $81.98 | 1.21M |
| 1/28/2026 | $81.30 | $82.32 | $79.85 | $81.57 | 700,038 |
| 1/27/2026 | $81.49 | $82.50 | $78.65 | $79.49 | 1.36M |
| 1/26/2026 | $79.76 | $82.05 | $79.12 | $81.17 | 972,072 |
| 1/23/2026 | $80.12 | $81.76 | $78.61 | $80.52 | 1.40M |
| 1/22/2026 | $81.53 | $83.80 | $79.44 | $80.12 | 1.62M |
| 1/21/2026 | $78.25 | $80.75 | $76.71 | $80.17 | 1.07M |
| 1/20/2026 | $75.95 | $80.34 | $75.29 | $76.99 | 1.61M |
| 1/16/2026 | $78.74 | $79.17 | $75.70 | $77.56 | 1.30M |
| 1/15/2026 | $76.32 | $78.20 | $76.03 | $77.26 | 1.44M |
| 1/14/2026 | $74.03 | $74.83 | $70.85 | $74.18 | 2.06M |
| 1/13/2026 | $80.10 | $81.39 | $75.79 | $75.98 | 1.48M |
| 1/12/2026 | $76.04 | $79.83 | $75.51 | $79.68 | 1.23M |
| 1/9/2026 | $73.13 | $78.41 | $71.85 | $77.79 | 1.71M |
| 1/8/2026 | $75.12 | $75.96 | $71.83 | $72.19 | 1.51M |
| 1/7/2026 | $76.76 | $77.02 | $73.50 | $76.12 | 1.21M |
| 1/6/2026 | $74.45 | $77.74 | $73.42 | $77.44 | 1.10M |
| 1/5/2026 | $76.09 | $77.54 | $73.20 | $74.34 | 1.05M |
| 1/2/2026 | $75.38 | $76.87 | $71.56 | $75.26 | 1.49M |
| 12/31/2025 | $75.42 | $75.46 | $73.68 | $73.69 | 623,333 |
| 12/30/2025 | $75.77 | $76.57 | $75.00 | $75.16 | 512,940 |
| 12/29/2025 | $74.83 | $76.46 | $74.19 | $75.76 | 693,201 |
| 12/26/2025 | $76.23 | $76.67 | $75.37 | $76.07 | 589,840 |
| 12/24/2025 | $76.00 | $76.47 | $75.38 | $75.55 | 275,800 |
| 12/23/2025 | $74.76 | $76.38 | $74.50 | $75.91 | 807,730 |
| 12/22/2025 | $74.50 | $75.90 | $73.95 | $75.30 | 1.11M |
| 12/19/2025 | $71.94 | $74.20 | $71.81 | $72.97 | 2.39M |
| 12/18/2025 | $69.17 | $72.31 | $68.91 | $71.01 | 1.80M |
| 12/17/2025 | $71.61 | $72.65 | $66.75 | $67.13 | 1.82M |
| 12/16/2025 | $71.73 | $72.59 | $70.58 | $71.13 | 1.93M |
| 12/15/2025 | $74.44 | $75.50 | $72.28 | $72.54 | 1.46M |
| 12/12/2025 | $78.10 | $78.91 | $72.66 | $72.89 | 1.75M |
| 12/11/2025 | $79.70 | $80.20 | $77.05 | $79.77 | 1.52M |
| 12/10/2025 | $80.18 | $80.31 | $77.64 | $79.44 | 2.35M |
| 12/9/2025 | $78.83 | $81.32 | $78.50 | $80.54 | 872,722 |
| 12/8/2025 | $79.63 | $81.00 | $78.79 | $79.28 | 1.40M |
| 12/5/2025 | $78.92 | $80.71 | $78.00 | $79.61 | 1.57M |
| 12/4/2025 | $72.83 | $79.59 | $72.78 | $78.28 | 2.02M |
| 12/3/2025 | $73.99 | $75.42 | $71.21 | $73.46 | 1.80M |
| 12/2/2025 | $73.62 | $75.84 | $72.22 | $72.83 | 1.55M |
| 12/1/2025 | $72.00 | $72.58 | $68.59 | $72.01 | 1.68M |
| 11/28/2025 | $73.38 | $74.35 | $71.43 | $74.16 | 1.37M |
| 11/26/2025 | $71.00 | $75.44 | $71.00 | $73.45 | 2.99M |
| 11/25/2025 | $68.66 | $72.09 | $61.80 | $71.78 | 5.96M |
| 11/24/2025 | $64.51 | $71.42 | $64.51 | $70.01 | 2.70M |
| 11/21/2025 | $62.23 | $64.89 | $60.28 | $63.85 | 1.68M |
| 11/20/2025 | $69.32 | $69.43 | $62.34 | $62.57 | 1.78M |
| 11/19/2025 | $63.08 | $66.58 | $62.84 | $64.49 | 1.50M |
| 11/18/2025 | $62.77 | $64.97 | $62.11 | $62.71 | 2.75M |
| 11/17/2025 | $64.77 | $66.78 | $63.92 | $64.66 | 1.18M |
| 11/14/2025 | $64.41 | $67.66 | $62.33 | $65.46 | 1.40M |
| 11/13/2025 | $70.28 | $71.01 | $66.28 | $67.59 | 2.23M |
| 11/12/2025 | $74.73 | $75.50 | $71.48 | $71.70 | 1.50M |
| 11/11/2025 | $75.15 | $75.15 | $71.09 | $72.00 | 1.70M |
| 11/10/2025 | $74.12 | $76.50 | $72.51 | $75.27 | 3.43M |
| 11/7/2025 | $68.11 | $71.90 | $66.70 | $71.88 | 1.44M |
| 11/6/2025 | $68.39 | $71.66 | $67.54 | $69.89 | 1.52M |
| 11/5/2025 | $64.60 | $68.90 | $64.20 | $67.50 | 1.02M |
| 11/4/2025 | $64.95 | $66.48 | $64.02 | $64.42 | 1.01M |
| 11/3/2025 | $68.23 | $68.61 | $66.62 | $67.25 | 2.03M |