Semtech Corporation (SMTC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 140.17 | 143.75 | 136.01 | 139.42 | +3.44% | 2,155,000 |
| 2026-08-06 | 119.74 | 137.15 | 117.50 | 134.78 | +11.16% | 2,943,900 |
| 2026-08-05 | 126.85 | 130.00 | 121.17 | 121.25 | -6.12% | 1,386,700 |
| 2026-08-04 | 127.25 | 130.77 | 125.64 | 129.16 | +8.46% | 2,340,400 |
| 2026-08-03 | 114.22 | 120.99 | 112.75 | 119.08 | +1.07% | 2,365,600 |
| 2026-07-31 | 121.85 | 125.29 | 115.63 | 117.82 | +2.80% | 2,399,000 |
| 2026-07-30 | 114.79 | 117.04 | 110.90 | 114.61 | +10.68% | 2,135,400 |
| 2026-07-29 | 110.96 | 112.36 | 103.10 | 103.55 | -6.96% | 2,149,000 |
| 2026-07-28 | 113.73 | 114.76 | 108.22 | 111.30 | -8.41% | 3,305,900 |
| 2026-07-27 | 125.55 | 127.10 | 115.33 | 121.52 | -3.49% | 2,011,300 |
| 2026-07-24 | 136.08 | 137.30 | 125.68 | 125.92 | -9.20% | 1,320,600 |
| 2026-07-23 | 133.55 | 139.32 | 133.25 | 138.68 | +1.28% | 1,870,200 |
| 2026-07-22 | 133.07 | 139.99 | 133.07 | 136.93 | -0.66% | 1,218,600 |
| 2026-07-21 | 132.80 | 138.67 | 131.21 | 137.84 | +9.50% | 2,360,600 |
| 2026-07-20 | 127.79 | 131.94 | 125.40 | 125.88 | +0.74% | 1,696,500 |
| 2026-07-17 | 118.61 | 127.81 | 114.45 | 124.96 | -2.11% | 3,452,100 |
| 2026-07-16 | 131.26 | 133.23 | 126.65 | 127.65 | -5.60% | 2,022,700 |
| 2026-07-15 | 144.19 | 144.59 | 130.51 | 135.22 | -4.34% | 2,821,400 |
| 2026-07-14 | 145.04 | 148.00 | 138.01 | 141.36 | +6.97% | 3,170,500 |
| 2026-07-13 | 130.16 | 135.30 | 128.86 | 132.15 | -2.92% | 1,667,800 |
| 2026-07-10 | 133.00 | 137.47 | 132.01 | 136.13 | -1.00% | 2,702,500 |
| 2026-07-09 | 136.81 | 139.63 | 133.88 | 137.50 | +6.72% | 2,870,800 |
| 2026-07-08 | 125.29 | 130.86 | 122.89 | 128.84 | +1.93% | 3,075,200 |
| 2026-07-07 | 130.00 | 131.63 | 123.91 | 126.40 | -8.99% | 3,310,300 |
| 2026-07-06 | 138.51 | 146.51 | 138.01 | 138.89 | +2.68% | 2,319,800 |
| 2026-07-02 | 147.10 | 148.70 | 130.37 | 135.27 | -8.00% | 4,137,100 |
| 2026-07-01 | 150.41 | 152.21 | 141.41 | 147.03 | -9.16% | 4,417,000 |
| 2026-06-30 | 156.24 | 165.13 | 154.01 | 161.85 | +3.66% | 2,664,900 |
| 2026-06-29 | 150.52 | 156.33 | 145.91 | 156.14 | +4.27% | 3,565,600 |
| 2026-06-26 | 155.00 | 155.71 | 149.00 | 149.75 | -7.72% | 18,132,500 |
| 2026-06-25 | 169.50 | 170.95 | 153.34 | 162.27 | +2.39% | 3,540,400 |
| 2026-06-24 | 164.99 | 165.89 | 155.06 | 158.48 | -2.94% | 2,773,900 |
| 2026-06-23 | 161.47 | 166.71 | 158.81 | 163.28 | -6.55% | 3,483,300 |
| 2026-06-22 | 166.03 | 175.69 | 163.00 | 174.73 | +10.43% | 3,199,400 |
| 2026-06-18 | 156.09 | 161.68 | 152.23 | 158.23 | +5.35% | 17,932,300 |
| 2026-06-17 | 162.35 | 164.18 | 148.90 | 150.20 | -7.05% | 2,838,300 |
| 2026-06-16 | 171.34 | 174.27 | 161.20 | 161.59 | -7.29% | 2,330,800 |
| 2026-06-15 | 174.90 | 177.35 | 169.47 | 174.30 | +4.55% | 2,889,900 |
| 2026-06-12 | 165.25 | 170.70 | 161.36 | 166.71 | +1.92% | 1,670,100 |
| 2026-06-11 | 156.00 | 163.98 | 153.64 | 163.57 | +6.02% | 2,277,600 |
| 2026-06-10 | 155.16 | 166.79 | 150.00 | 154.28 | -2.06% | 2,462,700 |
| 2026-06-09 | 162.09 | 165.35 | 143.61 | 157.52 | -0.80% | 4,051,900 |
| 2026-06-08 | 158.81 | 160.77 | 153.34 | 158.79 | +5.15% | 3,549,300 |
| 2026-06-05 | 162.10 | 166.45 | 148.04 | 151.02 | -10.82% | 3,840,400 |
| 2026-06-04 | 156.00 | 171.37 | 154.00 | 169.35 | +3.58% | 2,695,300 |
| 2026-06-03 | 168.52 | 168.62 | 160.88 | 163.50 | -1.88% | 3,298,400 |
| 2026-06-02 | 159.60 | 167.26 | 157.81 | 166.63 | +11.40% | 3,388,800 |
| 2026-06-01 | 150.19 | 154.50 | 144.55 | 149.58 | -1.94% | 3,975,000 |
| 2026-05-29 | 168.84 | 172.30 | 151.44 | 152.54 | -8.29% | 4,437,100 |
| 2026-05-28 | 163.64 | 169.90 | 156.01 | 166.33 | +5.81% | 4,841,500 |
| 2026-05-27 | 172.36 | 172.36 | 153.28 | 157.20 | -4.41% | 7,238,400 |
| 2026-05-26 | 160.37 | 168.29 | 152.07 | 164.46 | +4.90% | 8,945,400 |
| 2026-05-22 | 155.00 | 164.48 | 151.15 | 156.78 | +7.00% | 6,407,200 |
| 2026-05-21 | 143.76 | 149.52 | 142.03 | 146.53 | +3.30% | 2,842,000 |
| 2026-05-20 | 138.21 | 143.60 | 136.23 | 141.85 | +5.24% | 2,104,200 |
| 2026-05-19 | 128.34 | 136.80 | 124.86 | 134.79 | +1.81% | 3,234,500 |
| 2026-05-18 | 149.13 | 149.13 | 128.75 | 132.39 | -3.81% | 3,361,400 |
| 2026-05-15 | 135.30 | 140.52 | 132.88 | 137.64 | -2.49% | 2,256,800 |
| 2026-05-14 | 139.63 | 141.79 | 136.97 | 141.16 | +1.02% | 2,525,800 |
| 2026-05-13 | 139.61 | 143.34 | 136.10 | 139.74 | +5.80% | 3,446,200 |
| 2026-05-12 | 132.60 | 132.76 | 124.33 | 132.08 | -3.26% | 3,335,400 |
| 2026-05-11 | 125.94 | 137.10 | 125.43 | 136.53 | +12.08% | 4,255,200 |
| 2026-05-08 | 123.93 | 126.49 | 118.71 | 121.81 | +0.26% | 1,443,000 |
| 2026-05-07 | 125.00 | 127.19 | 116.82 | 121.50 | +1.94% | 3,230,800 |
| 2026-05-06 | 115.44 | 120.27 | 110.92 | 119.19 | +5.50% | 2,781,700 |
| 2026-05-05 | 109.64 | 113.18 | 107.20 | 112.98 | +5.49% | 1,464,800 |
| 2026-05-04 | 108.20 | 109.25 | 105.87 | 107.10 | -0.66% | 1,204,200 |
| 2026-05-01 | 103.46 | 108.00 | 102.15 | 107.81 | +2.63% | 2,141,100 |
| 2026-04-30 | 101.18 | 106.55 | 99.50 | 105.05 | +6.88% | 3,065,000 |
| 2026-04-29 | 96.00 | 99.42 | 95.16 | 98.29 | +4.12% | 2,365,300 |
| 2026-04-28 | 98.00 | 98.15 | 92.80 | 94.40 | -6.80% | 3,226,300 |
| 2026-04-27 | 108.13 | 109.30 | 99.74 | 101.29 | -7.74% | 2,811,200 |
| 2026-04-24 | 109.00 | 113.05 | 105.21 | 109.79 | +4.22% | 2,669,400 |
| 2026-04-23 | 103.50 | 107.99 | 103.50 | 105.34 | +1.80% | 1,806,400 |
| 2026-04-22 | 105.93 | 106.00 | 100.39 | 103.48 | +0.00% | 2,132,000 |
| 2026-04-21 | 106.45 | 109.61 | 102.71 | 103.48 | -2.29% | 3,544,300 |
| 2026-04-20 | 107.53 | 109.19 | 105.07 | 105.91 | -1.67% | 2,013,900 |
| 2026-04-17 | 105.63 | 110.55 | 104.70 | 107.71 | +5.14% | 3,572,000 |
| 2026-04-16 | 93.45 | 102.51 | 92.46 | 102.44 | +9.83% | 3,140,600 |
| 2026-04-15 | 90.06 | 93.85 | 89.03 | 93.27 | +3.50% | 2,689,800 |
| 2026-04-14 | 93.34 | 93.83 | 88.76 | 90.12 | -1.86% | 2,384,200 |
| 2026-04-13 | 85.72 | 91.91 | 85.48 | 91.83 | +7.76% | 2,376,000 |
| 2026-04-10 | 92.10 | 92.10 | 84.28 | 85.22 | -3.88% | 3,391,200 |
| 2026-04-09 | 87.01 | 90.50 | 86.75 | 88.66 | +1.97% | 1,853,600 |
| 2026-04-08 | 88.07 | 90.94 | 86.43 | 86.95 | +4.66% | 2,325,500 |
| 2026-04-07 | 82.64 | 84.37 | 80.25 | 83.08 | +0.53% | 1,384,300 |
| 2026-04-06 | 82.65 | 85.60 | 82.33 | 82.64 | -0.01% | 1,147,600 |
| 2026-04-02 | 75.50 | 83.37 | 75.50 | 82.65 | +3.26% | 2,071,300 |
| 2026-04-01 | 78.42 | 82.46 | 78.00 | 80.04 | +4.10% | 1,855,100 |
| 2026-03-31 | 72.84 | 77.33 | 71.72 | 76.89 | +8.89% | 2,467,700 |
| 2026-03-30 | 78.02 | 78.50 | 69.16 | 70.61 | -2.15% | 5,035,100 |
| 2026-03-27 | 74.41 | 76.18 | 71.28 | 72.16 | -2.70% | 3,611,500 |
| 2026-03-26 | 77.79 | 78.57 | 73.74 | 74.16 | -7.35% | 1,991,600 |
| 2026-03-25 | 79.35 | 81.74 | 78.48 | 80.04 | +2.68% | 2,790,500 |
| 2026-03-24 | 75.05 | 79.95 | 74.52 | 77.95 | +1.87% | 3,629,300 |
| 2026-03-23 | 76.44 | 78.85 | 75.42 | 76.52 | +3.97% | 3,451,600 |
| 2026-03-20 | 78.20 | 78.20 | 72.43 | 73.60 | -6.06% | 5,441,600 |
| 2026-03-19 | 71.05 | 80.18 | 70.76 | 78.35 | +6.79% | 4,118,000 |
| 2026-03-18 | 80.87 | 80.87 | 73.11 | 73.37 | -7.37% | 4,767,500 |
| 2026-03-17 | 83.25 | 86.88 | 78.50 | 79.21 | -11.00% | 5,308,600 |
| 2026-03-16 | 86.00 | 89.48 | 85.17 | 89.00 | +4.89% | 2,849,800 |
| 2026-03-13 | 84.71 | 86.13 | 82.70 | 84.85 | +1.73% | 1,623,900 |
| 2026-03-12 | 84.10 | 84.57 | 81.34 | 83.41 | -2.81% | 978,400 |
| 2026-03-11 | 87.24 | 88.57 | 85.45 | 85.82 | -2.01% | 1,022,100 |
| 2026-03-10 | 85.27 | 88.28 | 85.27 | 87.58 | +2.87% | 907,800 |
| 2026-03-09 | 80.97 | 85.41 | 78.12 | 85.14 | +3.80% | 2,060,700 |
| 2026-03-06 | 83.75 | 87.56 | 81.74 | 82.02 | -5.81% | 1,458,100 |
| 2026-03-05 | 88.30 | 89.45 | 84.68 | 87.08 | -2.97% | 1,048,300 |
| 2026-03-04 | 94.77 | 95.00 | 89.00 | 89.75 | -0.47% | 1,489,300 |
| 2026-03-03 | 92.60 | 92.93 | 89.11 | 90.17 | -6.37% | 1,871,100 |
| 2026-03-02 | 87.34 | 96.46 | 87.34 | 96.30 | +6.74% | 2,237,200 |
| 2026-02-27 | 88.62 | 90.70 | 86.82 | 90.22 | -0.30% | 1,979,600 |
| 2026-02-26 | 93.28 | 93.28 | 88.03 | 90.49 | -1.81% | 1,564,000 |
| 2026-02-25 | 91.00 | 93.96 | 90.47 | 92.16 | +2.21% | 1,614,900 |
| 2026-02-24 | 88.54 | 91.47 | 87.88 | 90.17 | +3.86% | 1,206,800 |
| 2026-02-23 | 85.97 | 88.90 | 85.65 | 86.82 | +0.06% | 913,400 |
| 2026-02-20 | 84.82 | 88.74 | 84.25 | 86.77 | +2.13% | 1,043,400 |
| 2026-02-19 | 86.25 | 86.95 | 83.91 | 84.96 | -2.67% | 1,338,600 |
| 2026-02-18 | 88.24 | 89.54 | 86.05 | 87.29 | -0.42% | 895,400 |
| 2026-02-17 | 85.55 | 88.77 | 84.12 | 87.66 | +0.62% | 717,000 |
| 2026-02-13 | 86.10 | 88.00 | 84.14 | 87.12 | +0.68% | 847,200 |
| 2026-02-12 | 88.67 | 90.16 | 85.40 | 86.53 | -2.26% | 1,268,600 |
| 2026-02-11 | 90.54 | 92.50 | 86.81 | 88.53 | -0.07% | 1,648,400 |
| 2026-02-10 | 91.35 | 91.35 | 88.19 | 88.59 | -0.18% | 1,410,600 |
| 2026-02-09 | 85.08 | 92.34 | 85.08 | 88.75 | +2.60% | 2,233,300 |
| 2026-02-06 | 85.38 | 87.92 | 83.61 | 86.50 | +3.97% | 1,526,400 |
| 2026-02-05 | 79.45 | 84.99 | 76.01 | 83.20 | +1.61% | 1,798,700 |
| 2026-02-04 | 88.00 | 90.09 | 78.05 | 81.88 | -6.56% | 2,619,900 |
| 2026-02-03 | 88.15 | 90.04 | 83.70 | 87.63 | -0.15% | 2,001,800 |
| 2026-02-02 | 78.74 | 88.66 | 78.74 | 87.76 | +10.04% | 2,684,300 |
| 2026-01-30 | 82.52 | 85.44 | 78.35 | 79.75 | -2.72% | 2,092,300 |
| 2026-01-29 | 81.51 | 82.93 | 77.62 | 81.98 | +0.50% | 1,207,400 |
| 2026-01-28 | 81.30 | 82.32 | 79.85 | 81.57 | +2.62% | 700,000 |
| 2026-01-27 | 81.49 | 82.50 | 78.65 | 79.49 | -2.07% | 1,362,400 |
| 2026-01-26 | 79.76 | 82.05 | 79.12 | 81.17 | +0.81% | 972,000 |
| 2026-01-23 | 80.12 | 81.76 | 78.61 | 80.52 | +0.50% | 1,398,800 |
| 2026-01-22 | 81.53 | 83.80 | 79.44 | 80.12 | -0.06% | 1,623,800 |
| 2026-01-21 | 78.25 | 80.75 | 76.71 | 80.17 | +4.13% | 1,069,900 |
| 2026-01-20 | 75.95 | 80.34 | 75.29 | 76.99 | -0.73% | 1,611,900 |
| 2026-01-16 | 78.74 | 79.17 | 75.70 | 77.56 | +0.39% | 1,304,600 |
| 2026-01-15 | 76.32 | 78.20 | 76.03 | 77.26 | +4.15% | 1,435,800 |
| 2026-01-14 | 74.03 | 74.84 | 70.85 | 74.18 | -2.37% | 2,055,900 |
| 2026-01-13 | 80.10 | 81.39 | 75.79 | 75.98 | -4.64% | 1,477,000 |
| 2026-01-12 | 76.04 | 79.83 | 75.51 | 79.68 | +2.43% | 1,228,200 |
| 2026-01-09 | 73.13 | 78.41 | 71.85 | 77.79 | +7.76% | 1,714,500 |
| 2026-01-08 | 75.12 | 75.96 | 71.83 | 72.19 | -5.16% | 1,507,200 |
| 2026-01-07 | 76.76 | 77.02 | 73.50 | 76.12 | -1.70% | 1,209,700 |
| 2026-01-06 | 74.45 | 77.74 | 73.42 | 77.44 | +4.17% | 1,097,500 |
| 2026-01-05 | 76.09 | 77.54 | 73.20 | 74.34 | -1.22% | 1,047,300 |
| 2026-01-02 | 75.38 | 76.87 | 71.56 | 75.26 | +2.13% | 1,488,400 |
| 2025-12-31 | 75.42 | 75.46 | 73.68 | 73.69 | -1.96% | 623,300 |
| 2025-12-30 | 75.77 | 76.57 | 75.00 | 75.16 | -0.79% | 512,900 |
| 2025-12-29 | 74.83 | 76.46 | 74.19 | 75.76 | -0.41% | 693,200 |
| 2025-12-26 | 76.23 | 76.67 | 75.37 | 76.07 | +0.69% | 589,800 |
| 2025-12-24 | 76.00 | 76.48 | 75.38 | 75.55 | -0.47% | 275,800 |
| 2025-12-23 | 74.76 | 76.38 | 74.50 | 75.91 | +0.81% | 807,500 |
| 2025-12-22 | 74.50 | 75.90 | 73.95 | 75.30 | +3.19% | 1,114,300 |
| 2025-12-19 | 71.94 | 74.20 | 71.81 | 72.97 | +2.76% | 2,385,300 |
| 2025-12-18 | 69.17 | 72.31 | 68.91 | 71.01 | +5.78% | 1,801,000 |
| 2025-12-17 | 71.61 | 72.65 | 66.75 | 67.13 | -5.62% | 1,817,800 |
| 2025-12-16 | 71.73 | 72.59 | 70.58 | 71.13 | -1.94% | 1,928,900 |
| 2025-12-15 | 74.44 | 75.50 | 72.28 | 72.54 | -0.48% | 1,464,000 |
| 2025-12-12 | 78.10 | 78.91 | 72.66 | 72.89 | -8.62% | 1,751,000 |
| 2025-12-11 | 79.70 | 80.20 | 77.05 | 79.77 | +0.42% | 1,524,400 |
| 2025-12-10 | 80.18 | 80.31 | 77.64 | 79.44 | -1.37% | 2,345,400 |
| 2025-12-09 | 78.83 | 81.32 | 78.50 | 80.54 | +1.59% | 872,700 |
| 2025-12-08 | 79.63 | 81.00 | 78.79 | 79.28 | -0.41% | 1,395,200 |
| 2025-12-05 | 78.92 | 80.71 | 78.00 | 79.61 | +1.70% | 1,570,000 |
| 2025-12-04 | 72.83 | 79.59 | 72.78 | 78.28 | +6.56% | 2,022,400 |
| 2025-12-03 | 73.99 | 75.42 | 71.21 | 73.46 | +0.87% | 1,797,100 |
| 2025-12-02 | 73.62 | 75.84 | 72.22 | 72.83 | +1.14% | 1,545,100 |
| 2025-12-01 | 72.00 | 72.58 | 68.59 | 72.01 | -2.90% | 1,676,000 |
| 2025-11-28 | 73.38 | 74.35 | 71.43 | 74.16 | +0.97% | 1,370,600 |
| 2025-11-26 | 71.00 | 75.44 | 71.00 | 73.45 | +2.33% | 2,984,900 |
| 2025-11-25 | 68.66 | 72.09 | 61.80 | 71.78 | +2.53% | 5,962,700 |
| 2025-11-24 | 64.51 | 71.42 | 64.51 | 70.01 | +9.65% | 2,696,100 |
| 2025-11-21 | 62.23 | 64.89 | 60.28 | 63.85 | +2.05% | 1,676,300 |
| 2025-11-20 | 69.32 | 69.43 | 62.34 | 62.57 | -2.98% | 1,777,300 |
| 2025-11-19 | 63.08 | 66.58 | 62.84 | 64.49 | +2.84% | 1,495,900 |
| 2025-11-18 | 62.77 | 64.97 | 62.11 | 62.71 | -3.02% | 2,751,100 |
| 2025-11-17 | 64.77 | 66.78 | 63.92 | 64.66 | -1.22% | 1,184,600 |
| 2025-11-14 | 64.41 | 67.66 | 62.33 | 65.46 | -3.15% | 1,395,900 |
| 2025-11-13 | 70.28 | 71.01 | 66.28 | 67.59 | -5.73% | 2,225,100 |
| 2025-11-12 | 74.73 | 75.50 | 71.48 | 71.70 | -0.42% | 1,496,100 |
| 2025-11-11 | 75.15 | 75.15 | 71.09 | 72.00 | -4.34% | 1,702,900 |
| 2025-11-10 | 74.12 | 76.50 | 72.51 | 75.27 | +4.72% | 3,427,800 |
| 2025-11-07 | 68.11 | 71.90 | 66.70 | 71.88 | +2.85% | 1,437,100 |
| 2025-11-06 | 68.39 | 71.66 | 67.54 | 69.89 | +3.54% | 1,515,800 |
| 2025-11-05 | 64.60 | 68.90 | 64.20 | 67.50 | +4.78% | 1,020,100 |
| 2025-11-04 | 64.95 | 66.48 | 64.02 | 64.42 | -4.21% | 1,010,200 |
| 2025-11-03 | 68.23 | 68.61 | 66.62 | 67.25 | -0.90% | 2,028,000 |
| 2025-10-31 | 68.43 | 69.22 | 67.08 | 67.86 | +0.07% | 2,139,600 |
| 2025-10-30 | 68.97 | 70.09 | 67.33 | 67.81 | -2.52% | 896,100 |
| 2025-10-29 | 71.34 | 72.50 | 68.28 | 69.56 | -1.25% | 1,614,900 |
| 2025-10-28 | 71.00 | 71.35 | 69.17 | 70.44 | -0.31% | 1,008,000 |
| 2025-10-27 | 69.54 | 71.25 | 69.10 | 70.66 | +4.23% | 1,480,400 |
| 2025-10-24 | 70.01 | 70.71 | 67.02 | 67.79 | -1.30% | 1,472,400 |
| 2025-10-23 | 65.00 | 69.21 | 65.00 | 68.68 | +5.45% | 1,305,000 |
| 2025-10-22 | 66.24 | 67.28 | 63.40 | 65.13 | -3.85% | 1,282,200 |
| 2025-10-21 | 68.50 | 68.67 | 66.69 | 67.74 | -1.17% | 848,400 |
| 2025-10-20 | 68.50 | 70.66 | 68.36 | 68.54 | +1.12% | 1,312,500 |
| 2025-10-17 | 69.15 | 70.39 | 67.71 | 67.78 | -4.20% | 869,000 |
| 2025-10-16 | 70.00 | 70.84 | 69.41 | 70.75 | +1.38% | 1,075,500 |
| 2025-10-15 | 69.24 | 70.13 | 68.26 | 69.79 | +3.19% | 1,055,400 |
| 2025-10-14 | 65.53 | 69.31 | 65.53 | 67.63 | -0.94% | 968,300 |
| 2025-10-13 | 68.03 | 69.12 | 66.97 | 68.27 | +4.61% | 1,852,900 |
| 2025-10-10 | 70.51 | 70.99 | 65.15 | 65.26 | -6.82% | 2,077,100 |
| 2025-10-09 | 70.00 | 70.52 | 68.57 | 70.04 | -0.71% | 1,139,800 |
| 2025-10-08 | 70.80 | 70.91 | 69.04 | 70.54 | -0.52% | 3,300,900 |
| 2025-10-07 | 71.30 | 73.95 | 70.31 | 70.91 | +4.02% | 4,413,200 |
| 2025-10-06 | 72.27 | 73.06 | 68.12 | 68.17 | -5.32% | 1,817,200 |
| 2025-10-03 | 73.00 | 74.25 | 71.58 | 72.00 | -1.28% | 1,434,700 |
| 2025-10-02 | 73.50 | 73.83 | 70.58 | 72.93 | +1.74% | 1,843,600 |
| 2025-10-01 | 70.00 | 71.78 | 68.56 | 71.68 | +0.32% | 2,672,600 |
| 2025-09-30 | 66.39 | 71.72 | 65.32 | 71.45 | +15.28% | 3,869,700 |
| 2025-09-29 | 63.69 | 66.02 | 61.72 | 61.98 | -1.57% | 1,508,300 |
| 2025-09-26 | 61.63 | 63.23 | 61.26 | 62.97 | +2.17% | 886,600 |
| 2025-09-25 | 58.00 | 61.99 | 57.50 | 61.63 | +3.01% | 1,281,800 |
| 2025-09-24 | 61.21 | 61.40 | 59.82 | 59.83 | -2.38% | 689,000 |
| 2025-09-23 | 61.82 | 62.79 | 60.92 | 61.29 | -0.39% | 880,600 |
| 2025-09-22 | 61.20 | 61.94 | 60.88 | 61.53 | +1.08% | 1,372,500 |
| 2025-09-19 | 61.32 | 61.78 | 59.50 | 60.87 | -0.46% | 2,617,400 |
| 2025-09-18 | 63.44 | 63.49 | 61.13 | 61.15 | -1.72% | 2,250,400 |
| 2025-09-17 | 61.69 | 62.79 | 60.87 | 62.22 | -0.53% | 1,480,400 |
| 2025-09-16 | 62.63 | 63.25 | 61.62 | 62.55 | -0.13% | 1,572,800 |
| 2025-09-15 | 60.30 | 62.94 | 59.71 | 62.63 | +3.86% | 1,824,200 |
| 2025-09-12 | 61.01 | 62.00 | 59.91 | 60.30 | -1.00% | 1,396,600 |
| 2025-09-11 | 62.03 | 62.54 | 59.77 | 60.91 | -1.31% | 1,476,000 |
| 2025-09-10 | 62.72 | 63.40 | 61.04 | 61.72 | +0.23% | 1,725,000 |
| 2025-09-09 | 61.00 | 62.31 | 60.49 | 61.58 | +1.58% | 1,054,800 |
| 2025-09-08 | 61.03 | 61.32 | 60.06 | 60.62 | -0.08% | 1,112,300 |
| 2025-09-05 | 60.88 | 61.55 | 59.78 | 60.67 | +1.29% | 1,369,200 |
| 2025-09-04 | 58.05 | 59.95 | 57.46 | 59.90 | +3.40% | 1,446,600 |
| 2025-09-03 | 57.84 | 58.50 | 57.09 | 57.93 | +0.29% | 1,536,900 |
| 2025-09-02 | 55.99 | 57.78 | 55.18 | 57.76 | -0.57% | 1,634,300 |
| 2025-08-29 | 60.00 | 60.17 | 57.61 | 58.09 | -4.08% | 1,596,700 |
| 2025-08-28 | 58.51 | 61.40 | 58.46 | 60.56 | +4.18% | 2,816,300 |
| 2025-08-27 | 58.10 | 58.39 | 56.08 | 58.13 | -1.00% | 2,794,600 |
| 2025-08-26 | 54.56 | 59.83 | 53.62 | 58.72 | +15.14% | 7,153,900 |
| 2025-08-25 | 51.02 | 51.96 | 50.42 | 51.00 | -0.18% | 3,914,900 |
| 2025-08-22 | 49.40 | 52.45 | 49.04 | 51.09 | +3.44% | 2,428,200 |
| 2025-08-21 | 47.92 | 49.42 | 47.50 | 49.39 | +1.90% | 1,597,000 |
| 2025-08-20 | 48.00 | 48.56 | 46.02 | 48.47 | -0.14% | 1,648,200 |
| 2025-08-19 | 50.38 | 50.38 | 48.12 | 48.54 | -3.73% | 1,060,800 |
| 2025-08-18 | 49.75 | 50.94 | 49.06 | 50.42 | +1.18% | 872,300 |
| 2025-08-15 | 50.25 | 50.31 | 48.81 | 49.83 | -1.37% | 1,198,200 |
| 2025-08-14 | 51.11 | 51.69 | 48.20 | 50.52 | -5.11% | 1,877,200 |
| 2025-08-13 | 52.75 | 53.52 | 52.00 | 53.24 | +1.01% | 1,714,000 |
| 2025-08-12 | 49.31 | 53.35 | 49.07 | 52.71 | +8.55% | 2,073,500 |
| 2025-08-11 | 50.70 | 50.70 | 47.86 | 48.56 | -4.50% | 1,636,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+29.04%). Worst month: Feb (-18.51%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Semtech Corporation's (SMTC) latest close?
139.42 on 2026-08-07, from the Closelook data lake's daily price record.
What is SMTC's 52-week high and low?
177.35 high and 46.02 low over the trailing 52 weeks, as of 2026-08-07.
What is Semtech Corporation's strongest and weakest month historically?
Historically, SMTC's strongest calendar month has been Aug (average +29.04%) and its weakest Feb (average -18.51%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.