5 DAY PERFORMANCE
-3.30%
1 MONTH PERFORMANCE
+24.90%
3 MONTH PERFORMANCE
+38.17%
6 MONTH PERFORMANCE
+110.88%
YEAR-TO-DATE PERFORMANCE
+190.10%
1 YEAR PERFORMANCE
+185.28%
Semtech Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $62.33 | $63.55 (1.96%) | $65.73 | $62.26 | 3.42 M | $4.79 B |
| 12/19/2024 | $63.41 | $63.58 (0.27%) | $64.17 | $62.29 | 1.54 M | $4.79 B |
| 12/18/2024 | $66.71 | $62.92 (-5.68%) | $67.02 | $61.73 | 1.58 M | $4.74 B |
| 12/17/2024 | $67.92 | $65.73 (-3.22%) | $67.92 | $64.13 | 2.19 M | $4.95 B |
| 12/16/2024 | $66.05 | $68.27 (3.36%) | $68.87 | $65.72 | 2.02 M | $5.14 B |
| 12/13/2024 | $66.05 | $65.15 (-1.36%) | $68.96 | $64.74 | 2.04 M | $4.91 B |
| 12/12/2024 | $64.01 | $64.54 (0.83%) | $65.96 | $63.00 | 1.21 M | $4.86 B |
| 12/11/2024 | $63.31 | $64.11 (1.26%) | $64.54 | $61.29 | 1.33 M | $4.83 B |
| 12/10/2024 | $63.98 | $62.90 (-1.69%) | $65.08 | $61.46 | 3.41 M | $4.74 B |
| 12/09/2024 | $65.30 | $64.94 (-0.55%) | $66.25 | $62.52 | 5.41 M | $4.89 B |
| 12/06/2024 | $65.80 | $66.12 (0.49%) | $67.32 | $63.00 | 6.94 M | $4.98 B |
| 12/05/2024 | $66.46 | $65.38 (-1.63%) | $68.20 | $64.62 | 2.20 M | $4.92 B |
| 12/04/2024 | $68.00 | $69.10 (1.62%) | $70.27 | $66.05 | 2.50 M | $5.20 B |
| 12/03/2024 | $62.79 | $66.95 (6.63%) | $67.00 | $61.34 | 1.81 M | $5.04 B |
| 12/02/2024 | $64.61 | $62.68 (-2.99%) | $64.97 | $61.74 | 1.75 M | $4.72 B |
| 11/29/2024 | $64.69 | $64.04 (-1%) | $65.33 | $62.75 | 1.11 M | $4.82 B |
| 11/27/2024 | $62.75 | $64.20 (2.31%) | $65.12 | $61.40 | 2.77 M | $4.84 B |
| 11/26/2024 | $63.50 | $63.11 (-0.61%) | $66.64 | $57.51 | 6.89 M | $4.75 B |
| 11/25/2024 | $52.37 | $53.44 (2.04%) | $53.74 | $51.50 | 3.90 M | $4.03 B |
| 11/22/2024 | $50.80 | $50.89 (0.18%) | $52.17 | $49.90 | 1.61 M | $3.83 B |
| 11/21/2024 | $49.37 | $50.90 (3.1%) | $52.25 | $49.37 | 1.22 M | $3.83 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 |