Semtech Corporation (SMTC)
NASDAQ: SMTC
· Real-Time Price · USD
72.00
-0.93 (-1.28%)
At close: Oct 03, 2025, 3:59 PM
71.50
-0.69%
After-hours: Oct 03, 2025, 07:46 PM EDT
SMTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 73.00 | 74.25 | 71.58 | 72.00 | 72.00 | -1.28% | 1,434,552 |
| Oct 2, 2025 | 73.50 | 73.83 | 70.58 | 72.93 | 72.93 | 1.74% | 1,843,674 |
| Oct 1, 2025 | 70.00 | 71.78 | 68.56 | 71.68 | 71.68 | 0.32% | 2,672,600 |
| Sep 30, 2025 | 66.39 | 71.72 | 65.32 | 71.45 | 71.45 | 15.28% | 3,869,746 |
| Sep 29, 2025 | 63.69 | 66.02 | 61.72 | 61.98 | 61.98 | -1.57% | 1,508,360 |
| Sep 26, 2025 | 61.63 | 63.23 | 61.26 | 62.97 | 62.97 | 2.17% | 886,916 |
| Sep 25, 2025 | 58.00 | 61.99 | 57.50 | 61.63 | 61.63 | 3.01% | 1,281,800 |
| Sep 24, 2025 | 61.21 | 61.40 | 59.82 | 59.83 | 59.83 | -2.38% | 689,386 |
| Sep 23, 2025 | 61.82 | 62.79 | 60.92 | 61.29 | 61.29 | -0.39% | 880,645 |
| Sep 22, 2025 | 61.20 | 61.94 | 60.88 | 61.53 | 61.53 | 1.08% | 1,372,844 |
| Sep 19, 2025 | 61.32 | 61.78 | 59.50 | 60.87 | 60.87 | -0.46% | 2,617,418 |
| Sep 18, 2025 | 63.44 | 63.49 | 61.13 | 61.15 | 61.15 | -1.72% | 2,250,557 |
| Sep 17, 2025 | 61.69 | 62.79 | 60.87 | 62.22 | 62.22 | -0.53% | 1,480,408 |
| Sep 16, 2025 | 62.63 | 63.25 | 61.62 | 62.55 | 62.55 | -0.13% | 1,572,876 |
| Sep 15, 2025 | 60.30 | 62.94 | 59.71 | 62.63 | 62.63 | 3.86% | 1,824,230 |
| Sep 12, 2025 | 61.01 | 62.00 | 59.91 | 60.30 | 60.30 | -1.00% | 1,396,986 |
| Sep 11, 2025 | 62.03 | 62.54 | 59.77 | 60.91 | 60.91 | -1.31% | 1,476,017 |
| Sep 10, 2025 | 62.72 | 63.40 | 61.04 | 61.72 | 61.72 | 0.23% | 1,725,033 |
| Sep 9, 2025 | 61.00 | 62.31 | 60.49 | 61.58 | 61.58 | 1.58% | 1,054,843 |
| Sep 8, 2025 | 61.03 | 61.32 | 60.06 | 60.62 | 60.62 | -0.08% | 1,112,425 |
Page 1 of 136