Semtech Corporation (SMTC)
NASDAQ: SMTC
· Real-Time Price · USD
50.45
0.62 (1.24%)
At close: Aug 18, 2025, 3:59 PM
50.91
0.91%
After-hours: Aug 18, 2025, 06:04 PM EDT
SMTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 49.75 | 50.94 | 49.06 | 50.42 | 50.42 | 1.18% | 872,210 |
| Aug 15, 2025 | 50.25 | 50.31 | 48.81 | 49.83 | 49.83 | -1.37% | 1,198,215 |
| Aug 14, 2025 | 51.11 | 51.69 | 48.20 | 50.52 | 50.52 | -5.11% | 1,877,247 |
| Aug 13, 2025 | 52.75 | 53.52 | 52.00 | 53.24 | 53.24 | 1.01% | 1,714,000 |
| Aug 12, 2025 | 49.31 | 53.35 | 49.07 | 52.71 | 52.71 | 8.55% | 2,073,518 |
| Aug 11, 2025 | 50.70 | 50.70 | 47.86 | 48.56 | 48.56 | -4.50% | 1,636,946 |
| Aug 8, 2025 | 51.93 | 52.03 | 50.72 | 50.85 | 50.85 | -1.26% | 1,638,423 |
| Aug 7, 2025 | 52.02 | 52.05 | 50.00 | 51.50 | 51.50 | 1.04% | 1,737,022 |
| Aug 6, 2025 | 50.64 | 51.01 | 49.52 | 50.97 | 50.97 | -0.16% | 1,176,927 |
| Aug 5, 2025 | 52.09 | 52.78 | 50.22 | 51.05 | 51.05 | -1.24% | 1,442,000 |
| Aug 4, 2025 | 50.43 | 51.72 | 50.14 | 51.69 | 51.69 | 3.09% | 1,297,005 |
| Aug 1, 2025 | 48.91 | 51.17 | 47.34 | 50.14 | 50.14 | -1.88% | 1,802,921 |
| Jul 31, 2025 | 53.01 | 53.68 | 50.58 | 51.10 | 51.10 | -4.86% | 2,036,959 |
| Jul 30, 2025 | 54.07 | 54.79 | 52.52 | 53.71 | 53.71 | 0.49% | 2,147,000 |
| Jul 29, 2025 | 54.88 | 55.80 | 52.83 | 53.45 | 53.45 | -1.31% | 1,589,000 |
| Jul 28, 2025 | 53.75 | 54.57 | 53.14 | 54.16 | 54.16 | 2.05% | 1,399,108 |
| Jul 25, 2025 | 52.28 | 53.35 | 51.35 | 53.07 | 53.07 | 1.03% | 2,107,749 |
| Jul 24, 2025 | 51.50 | 52.99 | 51.50 | 52.53 | 52.53 | 1.70% | 1,489,098 |
| Jul 23, 2025 | 51.66 | 52.94 | 51.17 | 51.65 | 51.65 | 0.35% | 1,247,900 |
| Jul 22, 2025 | 52.63 | 52.81 | 50.15 | 51.47 | 51.47 | -3.00% | 1,341,807 |