-
5 DAY PERFORMANCE
+15.40% -
1 MONTH PERFORMANCE
+15.79% -
3 MONTH PERFORMANCE
+39.65% -
6 MONTH PERFORMANCE
+25.28% -
YEAR-TO-DATE PERFORMANCE
+132.27% -
1 YEAR PERFORMANCE
+237.92%
Semtech Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $49.37 | $50.90 (3.1%) | $52.25 | $49.37 | 1.22 M | $3.32 B |
| 11/20/2024 | $47.50 | $49.17 (3.52%) | $49.26 | $46.32 | 773,200 | $3.21 B |
| 11/19/2024 | $45.26 | $47.24 (4.37%) | $48.11 | $45.19 | 1.14 M | $3.08 B |
| 11/18/2024 | $43.78 | $45.84 (4.71%) | $46.20 | $43.78 | 857,200 | $2.99 B |
| 11/15/2024 | $46.92 | $44.10 (-6.01%) | $46.92 | $43.30 | 1.88 M | $2.88 B |
| 11/14/2024 | $49.52 | $47.33 (-4.42%) | $50.50 | $47.08 | 1.13 M | $3.09 B |
| 11/13/2024 | $49.03 | $49.01 (-0.04%) | $50.20 | $48.41 | 1.02 M | $3.20 B |
| 11/12/2024 | $50.36 | $49.22 (-2.26%) | $50.72 | $48.57 | 652,420 | $3.21 B |
| 11/11/2024 | $52.81 | $50.68 (-4.03%) | $53.22 | $49.90 | 1.03 M | $3.31 B |
| 11/08/2024 | $50.86 | $52.82 (3.85%) | $52.98 | $50.25 | 1.21 M | $3.45 B |
| 11/07/2024 | $48.26 | $50.58 (4.81%) | $50.62 | $48.01 | 1.36 M | $3.30 B |
| 11/06/2024 | $48.11 | $47.74 (-0.77%) | $49.85 | $47.55 | 1.27 M | $3.12 B |
| 11/05/2024 | $43.94 | $47.04 (7.06%) | $47.24 | $43.75 | 1.23 M | $3.07 B |
| 11/04/2024 | $44.40 | $43.92 (-1.08%) | $44.80 | $43.07 | 556,100 | $2.87 B |
| 11/01/2024 | $44.47 | $44.54 (0.16%) | $45.82 | $44.33 | 815,400 | $2.91 B |
| 10/31/2024 | $46.17 | $44.19 (-4.29%) | $46.26 | $44.02 | 1.44 M | $2.88 B |
| 10/30/2024 | $46.85 | $46.84 (-0.02%) | $48.15 | $46.11 | 1.09 M | $3.06 B |
| 10/29/2024 | $44.73 | $47.76 (6.77%) | $48.09 | $44.51 | 1.53 M | $3.12 B |
| 10/28/2024 | $45.56 | $44.97 (-1.29%) | $46.32 | $44.90 | 652,544 | $2.94 B |
| 10/25/2024 | $44.55 | $45.47 (2.07%) | $46.19 | $43.90 | 1.04 M | $2.97 B |
| 10/24/2024 | $44.82 | $44.11 (-1.58%) | $45.02 | $43.90 | 979,577 | $2.88 B |
| 10/23/2024 | $43.85 | $44.80 (2.17%) | $45.39 | $43.74 | 748,235 | $2.92 B |
| 10/22/2024 | $43.84 | $44.07 (0.52%) | $45.37 | $43.47 | 930,220 | $2.88 B |
| 10/21/2024 | $43.88 | $43.95 (0.16%) | $44.40 | $43.04 | 726,300 | $2.87 B |
| 10/18/2024 | $44.13 | $43.88 (-0.57%) | $44.57 | $41.94 | 1.38 M | $2.86 B |
| 10/17/2024 | $45.77 | $43.96 (-3.95%) | $46.77 | $43.95 | 1.56 M | $2.87 B |
| 10/16/2024 | $44.86 | $45.02 (0.36%) | $45.80 | $43.36 | 1.05 M | $2.94 B |
| 10/15/2024 | $45.28 | $44.14 (-2.52%) | $46.04 | $43.65 | 1.53 M | $2.88 B |
| 10/14/2024 | $44.39 | $45.38 (2.23%) | $45.65 | $44.06 | 1.34 M | $2.96 B |
| 10/11/2024 | $42.38 | $44.00 (3.82%) | $44.61 | $42.15 | 1.13 M | $2.87 B |
| 10/10/2024 | $40.85 | $42.57 (4.21%) | $42.62 | $40.74 | 1.83 M | $2.78 B |
| 10/09/2024 | $42.52 | $41.14 (-3.25%) | $43.05 | $40.63 | 1.56 M | $2.69 B |
| 10/08/2024 | $43.69 | $42.43 (-2.88%) | $44.22 | $42.40 | 1.33 M | $2.77 B |
| 10/07/2024 | $41.27 | $43.36 (5.06%) | $43.42 | $41.27 | 2.28 M | $2.83 B |
| 10/04/2024 | $41.35 | $41.68 (0.8%) | $42.70 | $41.28 | 1.62 M | $2.72 B |
| 10/03/2024 | $40.56 | $40.58 (0.05%) | $41.18 | $39.44 | 2.07 M | $2.65 B |
| 10/02/2024 | $41.85 | $41.06 (-1.89%) | $43.31 | $40.59 | 2.90 M | $2.68 B |
| 10/01/2024 | $45.53 | $42.08 (-7.58%) | $45.68 | $41.92 | 2.18 M | $2.75 B |
| 09/30/2024 | $45.57 | $45.66 (0.2%) | $46.69 | $44.65 | 1.51 M | $2.98 B |
| 09/27/2024 | $47.50 | $46.35 (-2.42%) | $47.67 | $45.88 | 824,137 | $3.03 B |
| 09/26/2024 | $49.20 | $47.40 (-3.66%) | $49.53 | $46.70 | 1.53 M | $3.09 B |
| 09/25/2024 | $47.36 | $47.47 (0.23%) | $48.24 | $46.92 | 1.15 M | $3.10 B |
| 09/24/2024 | $46.87 | $47.60 (1.56%) | $47.81 | $46.33 | 1.33 M | $3.11 B |
| 09/23/2024 | $46.12 | $46.22 (0.22%) | $46.25 | $44.30 | 1.16 M | $3.02 B |
| 09/20/2024 | $46.14 | $46.00 (-0.3%) | $46.69 | $45.50 | 5.62 M | $3.00 B |
| 09/19/2024 | $45.61 | $46.09 (1.05%) | $47.49 | $44.35 | 3.71 M | $3.01 B |
| 09/18/2024 | $42.47 | $44.03 (3.67%) | $45.04 | $42.18 | 2.37 M | $2.87 B |
| 09/17/2024 | $40.76 | $42.47 (4.2%) | $42.76 | $40.44 | 1.35 M | $2.77 B |
| 09/16/2024 | $41.00 | $40.06 (-2.29%) | $41.44 | $39.56 | 964,500 | $2.62 B |
| 09/13/2024 | $41.17 | $41.63 (1.12%) | $41.79 | $40.80 | 1.06 M | $2.72 B |
| 09/12/2024 | $40.76 | $40.59 (-0.42%) | $41.56 | $40.32 | 912,324 | $2.65 B |
| 09/11/2024 | $39.57 | $40.70 (2.86%) | $40.88 | $39.10 | 1.40 M | $2.66 B |
| 09/10/2024 | $40.39 | $39.35 (-2.57%) | $40.44 | $38.69 | 848,100 | $2.57 B |
| 09/09/2024 | $39.50 | $40.11 (1.54%) | $41.15 | $39.48 | 1.27 M | $2.62 B |
| 09/06/2024 | $42.58 | $39.46 (-7.33%) | $42.66 | $39.15 | 1.73 M | $2.58 B |
| 09/05/2024 | $41.56 | $42.17 (1.47%) | $43.13 | $41.21 | 1.70 M | $2.75 B |
| 09/04/2024 | $41.03 | $42.48 (3.53%) | $43.38 | $40.67 | 1.54 M | $2.77 B |
| 09/03/2024 | $42.80 | $41.58 (-2.85%) | $43.29 | $41.42 | 1.87 M | $2.71 B |
| 08/30/2024 | $44.39 | $43.82 (-1.28%) | $45.21 | $43.55 | 2.38 M | $2.86 B |
| 08/29/2024 | $42.40 | $43.53 (2.67%) | $43.92 | $41.95 | 3.07 M | $2.84 B |
| 08/28/2024 | $40.50 | $42.43 (4.77%) | $42.75 | $37.51 | 5.83 M | $2.77 B |
| 08/27/2024 | $36.66 | $38.16 (4.09%) | $38.52 | $36.02 | 2.48 M | $2.49 B |
| 08/26/2024 | $36.89 | $37.03 (0.38%) | $37.55 | $36.38 | 1.12 M | $2.42 B |
| 08/23/2024 | $36.17 | $36.91 (2.05%) | $36.93 | $35.68 | 1.31 M | $2.41 B |
| 08/22/2024 | $36.59 | $35.30 (-3.53%) | $36.83 | $35.24 | 931,300 | $2.28 B |
| 08/21/2024 | $36.89 | $36.44 (-1.22%) | $37.21 | $36.04 | 1.21 M | $2.35 B |