5 DAY PERFORMANCE
+7.89%
1 MONTH PERFORMANCE
-7.06%
3 MONTH PERFORMANCE
-51.61%
6 MONTH PERFORMANCE
-27.26%
YEAR-TO-DATE PERFORMANCE
-47.62%
1 YEAR PERFORMANCE
-13.92%
Semtech Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $32.37 | $32.55 (0.56%) | $32.96 | $32.37 | 177,611 | |
| 04/30/2025 | $29.56 | $31.25 (5.72%) | $31.30 | $29.29 | 2.19 M | $2.54 B |
| 04/29/2025 | $29.51 | $31.19 (5.69%) | $31.36 | $29.45 | 2.75 M | $2.54 B |
| 04/28/2025 | $29.71 | $29.93 (0.74%) | $30.30 | $29.32 | 1.92 M | $2.43 B |
| 04/25/2025 | $29.04 | $30.03 (3.41%) | $30.67 | $28.91 | 1.83 M | $2.73 B |
| 04/24/2025 | $27.90 | $29.34 (5.16%) | $29.88 | $27.60 | 2.18 M | $2.67 B |
| 04/23/2025 | $27.09 | $27.15 (0.22%) | $28.75 | $26.85 | 3.19 M | $2.47 B |
| 04/22/2025 | $24.71 | $24.69 (-0.08%) | $25.69 | $24.46 | 1.91 M | $2.25 B |
| 04/21/2025 | $25.23 | $24.34 (-3.53%) | $25.74 | $24.05 | 2.50 M | $2.21 B |
| 04/17/2025 | $26.09 | $26.24 (0.57%) | $26.80 | $25.75 | 1.92 M | $2.39 B |
| 04/16/2025 | $26.00 | $25.99 (-0.04%) | $26.63 | $25.40 | 2.81 M | $2.36 B |
| 04/15/2025 | $26.93 | $27.30 (1.37%) | $28.08 | $26.93 | 1.59 M | $2.48 B |
| 04/14/2025 | $27.68 | $27.00 (-2.46%) | $28.31 | $26.43 | 2.46 M | $2.46 B |
| 04/11/2025 | $27.00 | $26.60 (-1.48%) | $27.25 | $25.54 | 3.04 M | $2.42 B |
| 04/10/2025 | $28.72 | $27.00 (-5.99%) | $29.14 | $26.58 | 3.23 M | $2.46 B |
| 04/09/2025 | $26.22 | $29.98 (14.34%) | $30.71 | $25.40 | 4.55 M | $2.73 B |
| 04/08/2025 | $30.29 | $25.86 (-14.63%) | $30.56 | $24.72 | 4.08 M | $2.35 B |
| 04/07/2025 | $26.01 | $28.31 (8.84%) | $31.10 | $25.59 | 3.02 M | $2.57 B |
| 04/04/2025 | $27.82 | $28.01 (0.68%) | $28.23 | $25.17 | 3.82 M | $2.55 B |
| 04/03/2025 | $33.57 | $29.71 (-11.5%) | $34.00 | $29.56 | 4.20 M | $2.70 B |
| 04/02/2025 | $33.80 | $36.62 (8.34%) | $37.36 | $33.76 | 1.69 M | $3.33 B |
| 04/01/2025 | $34.80 | $34.86 (0.17%) | $35.13 | $33.56 | 2.32 M | $3.17 B |
| 03/31/2025 | $33.79 | $34.40 (1.81%) | $34.65 | $32.54 | 2.86 M | $3.13 B |
| 03/28/2025 | $36.55 | $35.05 (-4.1%) | $36.86 | $34.62 | 2.16 M | $3.19 B |
| 03/27/2025 | $37.92 | $36.95 (-2.56%) | $38.60 | $36.91 | 1.89 M | $3.36 B |
| 03/26/2025 | $39.82 | $38.69 (-2.84%) | $40.20 | $38.07 | 1.51 M | $3.52 B |
| 03/25/2025 | $40.20 | $40.07 (-0.32%) | $40.53 | $39.41 | 1.77 M | $3.64 B |
| 03/24/2025 | $40.39 | $40.34 (-0.12%) | $41.49 | $40.16 | 1.47 M | $3.67 B |
| 03/21/2025 | $39.67 | $39.62 (-0.13%) | $40.16 | $39.11 | 3.38 M | $3.60 B |
| 03/20/2025 | $40.99 | $40.64 (-0.85%) | $41.72 | $40.38 | 2.60 M | $3.70 B |
| 03/19/2025 | $38.97 | $41.61 (6.77%) | $42.34 | $38.70 | 3.18 M | $3.78 B |
| 03/18/2025 | $39.54 | $38.65 (-2.25%) | $39.75 | $38.01 | 2.18 M | $3.51 B |
| 03/17/2025 | $39.94 | $39.43 (-1.28%) | $40.60 | $38.14 | 3.62 M | $3.59 B |
| 03/14/2025 | $37.26 | $39.60 (6.28%) | $39.78 | $35.45 | 8.10 M | $2.98 B |
| 03/13/2025 | $33.74 | $32.71 (-3.05%) | $33.83 | $32.19 | 3.30 M | $2.46 B |
| 03/12/2025 | $33.56 | $33.85 (0.86%) | $34.31 | $32.35 | 2.96 M | $2.55 B |
| 03/11/2025 | $32.35 | $32.20 (-0.46%) | $33.18 | $31.54 | 2.93 M | $2.43 B |
| 03/10/2025 | $32.60 | $31.44 (-3.56%) | $33.34 | $31.03 | 2.82 M | $2.37 B |
| 03/07/2025 | $32.54 | $33.50 (2.95%) | $33.55 | $29.98 | 4.06 M | $2.52 B |
| 03/06/2025 | $35.26 | $32.33 (-8.31%) | $36.14 | $32.26 | 2.84 M | $2.44 B |
| 03/05/2025 | $36.41 | $36.84 (1.18%) | $37.28 | $35.51 | 1.48 M | $2.77 B |
| 03/04/2025 | $35.43 | $36.05 (1.75%) | $37.22 | $34.60 | 2.13 M | $2.72 B |
| 03/03/2025 | $38.71 | $35.58 (-8.09%) | $38.90 | $34.96 | 2.37 M | $2.68 B |
| 02/28/2025 | $34.73 | $38.19 (9.96%) | $38.60 | $34.25 | 3.18 M | $2.88 B |
| 02/27/2025 | $39.70 | $35.06 (-11.69%) | $39.70 | $34.95 | 2.07 M | $2.64 B |
| 02/26/2025 | $37.52 | $38.88 (3.62%) | $39.23 | $37.30 | 2.39 M | $2.93 B |
| 02/25/2025 | $36.50 | $36.82 (0.88%) | $37.43 | $35.69 | 1.53 M | $2.77 B |
| 02/24/2025 | $37.01 | $36.67 (-0.92%) | $37.47 | $35.27 | 1.99 M | $2.76 B |
| 02/21/2025 | $38.92 | $37.10 (-4.68%) | $39.40 | $37.07 | 2.27 M | $2.79 B |
| 02/20/2025 | $37.99 | $38.71 (1.9%) | $39.86 | $37.91 | 2.64 M | $2.92 B |
| 02/19/2025 | $37.34 | $37.89 (1.47%) | $38.09 | $37.03 | 2.51 M | $2.85 B |
| 02/18/2025 | $37.47 | $37.05 (-1.12%) | $37.76 | $36.25 | 2.34 M | $2.79 B |
| 02/14/2025 | $36.87 | $37.38 (1.38%) | $37.43 | $36.11 | 2.18 M | $2.82 B |
| 02/13/2025 | $36.93 | $36.73 (-0.54%) | $37.52 | $36.13 | 2.41 M | $2.77 B |
| 02/12/2025 | $36.90 | $36.65 (-0.68%) | $37.67 | $35.91 | 4.11 M | $2.76 B |
| 02/11/2025 | $37.19 | $38.18 (2.66%) | $38.22 | $35.97 | 5.85 M | $2.88 B |
| 02/10/2025 | $39.99 | $37.60 (-5.98%) | $40.30 | $36.00 | 19.35 M | $2.83 B |
| 02/07/2025 | $58.56 | $54.51 (-6.92%) | $58.95 | $50.57 | 7.26 M | $4.11 B |
| 02/06/2025 | $66.25 | $60.50 (-8.68%) | $66.50 | $60.17 | 2.73 M | $4.56 B |
| 02/05/2025 | $66.19 | $66.46 (0.41%) | $67.85 | $64.60 | 1.12 M | $5.01 B |
| 02/04/2025 | $63.54 | $66.22 (4.22%) | $66.30 | $63.54 | 1.92 M | $4.99 B |
| 02/03/2025 | $63.24 | $63.46 (0.35%) | $65.57 | $62.31 | 1.52 M | $4.78 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.
