5 DAY PERFORMANCE
+4.64%
1 MONTH PERFORMANCE
-2.08%
3 MONTH PERFORMANCE
+19.20%
6 MONTH PERFORMANCE
+60.19%
YEAR-TO-DATE PERFORMANCE
+5.56%
1 YEAR PERFORMANCE
+17.60%
Semtech Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $73.13 | $77.79 (6.37%) | $78.41 | $71.85 | 1.71 M | $6.82 B |
| 01/08/2026 | $75.12 | $72.19 (-3.9%) | $75.96 | $71.83 | 1.51 M | $6.33 B |
| 01/07/2026 | $76.76 | $76.12 (-0.83%) | $77.02 | $73.50 | 1.21 M | $6.67 B |
| 01/06/2026 | $74.45 | $77.44 (4.02%) | $77.74 | $73.42 | 1.10 M | $6.79 B |
| 01/05/2026 | $76.09 | $74.34 (-2.3%) | $77.54 | $73.20 | 1.05 M | $6.52 B |
| 01/02/2026 | $75.38 | $75.26 (-0.16%) | $76.87 | $71.56 | 1.49 M | $6.60 B |
| 12/31/2025 | $75.42 | $73.69 (-2.29%) | $75.46 | $73.68 | 623.33 K | $6.46 B |
| 12/30/2025 | $75.77 | $75.16 (-0.81%) | $76.57 | $75.00 | 512.94 K | $6.59 B |
| 12/29/2025 | $74.83 | $75.76 (1.24%) | $76.46 | $74.19 | 693.20 K | $6.64 B |
| 12/26/2025 | $76.23 | $76.07 (-0.21%) | $76.67 | $75.37 | 589.84 K | $6.60 B |
| 12/24/2025 | $76.00 | $75.55 (-0.59%) | $76.47 | $75.38 | 275.80 K | $6.55 B |
| 12/23/2025 | $74.76 | $75.91 (1.54%) | $76.38 | $74.50 | 807.73 K | $6.58 B |
| 12/22/2025 | $74.50 | $75.30 (1.07%) | $75.90 | $73.95 | 1.11 M | $6.53 B |
| 12/19/2025 | $71.94 | $72.97 (1.43%) | $74.20 | $71.81 | 2.39 M | $6.33 B |
| 12/18/2025 | $69.17 | $71.01 (2.66%) | $72.31 | $68.91 | 1.80 M | $6.16 B |
| 12/17/2025 | $71.61 | $67.13 (-6.26%) | $72.65 | $66.75 | 1.82 M | $5.82 B |
| 12/16/2025 | $71.73 | $71.13 (-0.84%) | $72.59 | $70.58 | 1.93 M | $6.17 B |
| 12/15/2025 | $74.44 | $72.54 (-2.55%) | $75.50 | $72.28 | 1.46 M | $6.29 B |
| 12/12/2025 | $78.10 | $72.89 (-6.67%) | $78.91 | $72.66 | 1.75 M | $6.32 B |
| 12/11/2025 | $79.70 | $79.77 (0.09%) | $80.20 | $77.05 | 1.52 M | $6.92 B |
| 12/10/2025 | $80.18 | $79.44 (-0.92%) | $80.31 | $77.64 | 2.35 M | $6.89 B |
| 12/09/2025 | $78.83 | $80.54 (2.17%) | $81.32 | $78.50 | 872.72 K | $6.98 B |
| 12/08/2025 | $79.63 | $79.28 (-0.44%) | $81.00 | $78.79 | 1.40 M | $6.87 B |
| 12/05/2025 | $78.92 | $79.61 (0.87%) | $80.71 | $78.00 | 1.57 M | $6.90 B |
| 12/04/2025 | $72.83 | $78.28 (7.48%) | $79.59 | $72.78 | 2.02 M | $6.79 B |
| 12/03/2025 | $73.99 | $73.46 (-0.72%) | $75.42 | $71.21 | 1.80 M | $6.37 B |
| 12/02/2025 | $73.62 | $72.83 (-1.07%) | $75.84 | $72.22 | 1.55 M | $6.31 B |
| 12/01/2025 | $72.00 | $72.01 (0.01%) | $72.58 | $68.59 | 1.68 M | $6.24 B |
| 11/28/2025 | $73.38 | $74.16 (1.06%) | $74.35 | $71.43 | 1.37 M | $6.43 B |
| 11/26/2025 | $71.00 | $73.45 (3.45%) | $75.44 | $71.00 | 2.99 M | $6.37 B |
| 11/25/2025 | $68.66 | $71.78 (4.54%) | $72.09 | $61.80 | 5.96 M | $6.22 B |
| 11/24/2025 | $64.51 | $70.01 (8.53%) | $71.42 | $64.51 | 2.70 M | $6.07 B |
| 11/21/2025 | $62.23 | $63.85 (2.6%) | $64.89 | $60.28 | 1.68 M | $5.54 B |
| 11/20/2025 | $69.32 | $62.57 (-9.74%) | $69.43 | $62.34 | 1.78 M | $5.43 B |
| 11/19/2025 | $63.08 | $64.49 (2.24%) | $66.58 | $62.84 | 1.50 M | $5.59 B |
| 11/18/2025 | $62.77 | $62.71 (-0.1%) | $64.97 | $62.11 | 2.75 M | $5.44 B |
| 11/17/2025 | $64.77 | $64.66 (-0.17%) | $66.78 | $63.92 | 1.18 M | $5.61 B |
| 11/14/2025 | $64.41 | $65.46 (1.63%) | $67.66 | $62.33 | 1.40 M | $5.68 B |
| 11/13/2025 | $70.28 | $67.59 (-3.83%) | $71.01 | $66.28 | 2.23 M | $5.86 B |
| 11/12/2025 | $74.73 | $71.70 (-4.05%) | $75.50 | $71.48 | 1.50 M | $6.22 B |
| 11/11/2025 | $75.15 | $72.00 (-4.19%) | $75.15 | $71.09 | 1.70 M | $6.24 B |
| 11/10/2025 | $74.12 | $75.27 (1.55%) | $76.50 | $72.51 | 3.43 M | $6.53 B |
| 11/07/2025 | $68.11 | $71.88 (5.54%) | $71.90 | $66.70 | 1.44 M | $6.23 B |
| 11/06/2025 | $68.39 | $69.89 (2.19%) | $71.66 | $67.54 | 1.52 M | $6.06 B |
| 11/05/2025 | $64.60 | $67.50 (4.49%) | $68.90 | $64.20 | 1.02 M | $5.85 B |
| 11/04/2025 | $64.95 | $64.42 (-0.82%) | $66.48 | $64.02 | 1.01 M | $5.59 B |
| 11/03/2025 | $68.23 | $67.25 (-1.44%) | $68.61 | $66.62 | 2.03 M | $5.83 B |
| 10/31/2025 | $68.43 | $67.86 (-0.83%) | $69.22 | $67.08 | 2.14 M | $5.88 B |
| 10/30/2025 | $68.97 | $67.81 (-1.68%) | $70.08 | $67.33 | 896.55 K | $5.88 B |
| 10/29/2025 | $71.34 | $69.56 (-2.5%) | $72.50 | $68.28 | 1.61 M | $6.03 B |
| 10/28/2025 | $71.00 | $70.44 (-0.79%) | $71.35 | $69.17 | 1.01 M | $6.11 B |
| 10/27/2025 | $69.54 | $70.66 (1.61%) | $71.25 | $69.10 | 1.48 M | $6.13 B |
| 10/24/2025 | $70.01 | $67.79 (-3.17%) | $70.71 | $67.02 | 1.47 M | $5.88 B |
| 10/23/2025 | $65.00 | $68.68 (5.66%) | $69.21 | $65.00 | 1.31 M | $5.96 B |
| 10/22/2025 | $66.24 | $65.13 (-1.68%) | $67.28 | $63.40 | 1.28 M | $5.65 B |
| 10/21/2025 | $68.50 | $67.74 (-1.11%) | $68.67 | $66.69 | 848.40 K | $5.87 B |
| 10/20/2025 | $68.50 | $68.54 (0.06%) | $70.66 | $68.36 | 1.31 M | $5.94 B |
| 10/17/2025 | $69.15 | $67.78 (-1.98%) | $70.39 | $67.71 | 869.14 K | $5.88 B |
| 10/16/2025 | $70.00 | $70.75 (1.07%) | $70.84 | $69.41 | 1.08 M | $6.13 B |
| 10/15/2025 | $69.24 | $69.79 (0.79%) | $70.13 | $68.26 | 1.06 M | $6.05 B |
| 10/14/2025 | $65.53 | $67.63 (3.2%) | $69.31 | $65.53 | 968.30 K | $5.86 B |
| 10/13/2025 | $68.03 | $68.27 (0.35%) | $69.12 | $66.97 | 1.85 M | $5.92 B |
| 10/10/2025 | $70.51 | $65.26 (-7.45%) | $70.99 | $65.15 | 2.08 M | $5.66 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
