5 DAY PERFORMANCE
-2.48%
1 MONTH PERFORMANCE
+10.35%
3 MONTH PERFORMANCE
+35.78%
6 MONTH PERFORMANCE
+75.28%
YEAR-TO-DATE PERFORMANCE
+15.29%
1 YEAR PERFORMANCE
+119.48%
Semtech Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $86.25 | $84.96 (-1.5%) | $86.95 | $83.91 | 1.34 M | $7.45 B |
| 02/18/2026 | $88.24 | $87.29 (-1.08%) | $89.54 | $86.05 | 895.46 K | $7.65 B |
| 02/17/2026 | $85.55 | $87.66 (2.47%) | $88.77 | $84.12 | 717.02 K | $7.69 B |
| 02/13/2026 | $86.10 | $87.12 (1.18%) | $88.00 | $84.14 | 847.23 K | $7.64 B |
| 02/12/2026 | $88.67 | $86.53 (-2.41%) | $90.16 | $85.40 | 1.27 M | $7.59 B |
| 02/11/2026 | $90.54 | $88.53 (-2.22%) | $92.50 | $86.81 | 1.65 M | $7.76 B |
| 02/10/2026 | $91.35 | $88.59 (-3.02%) | $91.35 | $88.19 | 1.41 M | $7.77 B |
| 02/09/2026 | $85.08 | $88.75 (4.31%) | $92.34 | $85.08 | 2.23 M | $7.78 B |
| 02/06/2026 | $85.38 | $86.50 (1.31%) | $87.92 | $83.61 | 1.53 M | $7.58 B |
| 02/05/2026 | $79.44 | $83.20 (4.73%) | $84.99 | $76.01 | 1.80 M | $7.30 B |
| 02/04/2026 | $88.00 | $81.88 (-6.95%) | $90.09 | $78.05 | 2.62 M | $7.18 B |
| 02/03/2026 | $88.15 | $87.63 (-0.59%) | $90.04 | $83.70 | 2.00 M | $7.68 B |
| 02/02/2026 | $78.74 | $87.76 (11.46%) | $88.66 | $78.74 | 2.68 M | $7.69 B |
| 01/30/2026 | $82.52 | $79.75 (-3.36%) | $85.44 | $78.35 | 2.09 M | $6.99 B |
| 01/29/2026 | $81.51 | $81.98 (0.58%) | $82.93 | $77.62 | 1.21 M | $7.19 B |
| 01/28/2026 | $81.30 | $81.57 (0.33%) | $82.32 | $79.85 | 700.04 K | $7.15 B |
| 01/27/2026 | $81.49 | $79.49 (-2.45%) | $82.50 | $78.65 | 1.36 M | $6.97 B |
| 01/26/2026 | $79.76 | $81.17 (1.77%) | $82.05 | $79.12 | 972.07 K | $7.12 B |
| 01/23/2026 | $80.12 | $80.52 (0.5%) | $81.76 | $78.61 | 1.40 M | $7.06 B |
| 01/22/2026 | $81.53 | $80.12 (-1.73%) | $83.80 | $79.44 | 1.62 M | $7.03 B |
| 01/21/2026 | $78.25 | $80.17 (2.45%) | $80.75 | $76.71 | 1.07 M | $7.03 B |
| 01/20/2026 | $75.95 | $76.99 (1.37%) | $80.34 | $75.29 | 1.61 M | $6.75 B |
| 01/16/2026 | $78.74 | $77.56 (-1.5%) | $79.17 | $75.70 | 1.30 M | $6.80 B |
| 01/15/2026 | $76.32 | $77.26 (1.23%) | $78.20 | $76.03 | 1.44 M | $6.77 B |
| 01/14/2026 | $74.03 | $74.18 (0.2%) | $74.83 | $70.85 | 2.06 M | $6.50 B |
| 01/13/2026 | $80.10 | $75.98 (-5.14%) | $81.39 | $75.79 | 1.48 M | $6.66 B |
| 01/12/2026 | $76.04 | $79.68 (4.79%) | $79.83 | $75.51 | 1.23 M | $6.99 B |
| 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 |
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.
