Dark

SMTC
Semtech Corp
stock NASDAQ

At Close

Jul 24, 2026 3:59:59 PM EDT

125.87USD-9.237%(-12.81)1,320,594

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:26:30 AM EDT

136.78USD-1.370%(-1.90)1,139

After-hours

Jul 24, 2026 4:30:30 PM EDT

126.80USD+0.739%(+0.93)155,877

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	136.0800	137.3000	125.680000	125.9200	-9.201%	1,320,594	0.000%
2026-07-23	133.5500	139.3200	133.250000	138.6800	+1.278%	1,870,485	-9.201%
2026-07-22	133.0700	139.9900	133.070000	136.9300	-0.660%	1,218,589	-8.041%
2026-07-21	132.8000	138.6650	131.210000	137.8400	+9.501%	2,360,557	-8.648%
2026-07-20	127.7900	131.9400	125.400000	125.8800	+0.736%	1,696,520	+0.032%
2026-07-17	118.6100	127.8099	114.450300	124.9600	-2.107%	3,452,521	+0.768%
2026-07-16	131.2600	133.2300	126.650000	127.6500	-5.598%	2,022,701	-1.355%
2026-07-15	144.1900	144.5900	130.505000	135.2200	-4.344%	2,821,611	-6.878%
2026-07-14	145.0400	148.0000	138.010000	141.3600	+6.969%	3,138,064	-10.922%
2026-07-13	130.1600	135.2999	128.860000	132.1500	-2.924%	1,667,753	-4.714%
2026-07-10	133.0000	137.4700	132.010000	136.1300	-0.996%	2,702,492	-7.500%
2026-07-09	136.8100	139.6305	133.880000	137.5000	+6.722%	2,870,760	-8.422%
2026-07-08	125.2900	130.8600	122.890000	128.8400	+1.930%	3,075,159	-2.266%
2026-07-07	130.0000	131.6299	123.910000	126.4000	-8.993%	3,310,264	-0.380%
2026-07-06	138.5100	146.5099	138.010000	138.8900	+2.676%	2,319,846	-9.338%
2026-07-02	147.1000	148.7000	130.370000	135.2700	-7.998%	4,138,294	-6.912%
2026-07-01	150.4050	152.2050	141.410000	147.0300	-9.157%	4,417,021	-14.358%
2026-06-30	156.2400	165.1300	154.010000	161.8500	+3.657%	2,664,922	-22.200%
2026-06-29	150.5200	156.3300	145.910000	156.1400	+4.267%	3,566,034	-19.354%
2026-06-26	155.0000	155.7050	149.000000	149.7500	-7.716%	18,132,459	-15.913%
2026-06-25	169.5000	170.9500	153.340000	162.2700	+2.391%	3,546,805	-22.401%
2026-06-24	164.9900	165.8900	155.060000	158.4800	-2.940%	2,773,607	-20.545%
2026-06-23	161.4650	166.7118	158.810000	163.2800	-6.553%	3,483,343	-22.881%
2026-06-22	166.0250	175.6900	163.000000	174.7300	+10.428%	3,199,391	-27.935%
2026-06-18	156.0900	161.6800	152.230000	158.2300	+5.346%	17,932,253	-20.420%
2026-06-17	162.3500	164.1750	148.900000	150.2000	-7.049%	2,838,307	-16.165%
2026-06-16	171.3400	174.2700	161.200000	161.5900	-7.292%	2,330,811	-22.074%
2026-06-15	174.9000	177.3500	169.470000	174.3000	+4.553%	2,889,929	-27.757%
2026-06-12	165.2500	170.7000	161.360000	166.7100	+1.920%	1,672,145	-24.468%
2026-06-11	156.0000	163.9800	153.640000	163.5700	+6.022%	2,277,640	-23.018%
2026-06-10	155.1600	166.7900	150.000000	154.2800	-2.057%	2,462,703	-18.382%
2026-06-09	162.0850	165.3500	143.610100	157.5200	-0.800%	4,051,948	-20.061%
2026-06-08	158.8050	160.7700	153.340000	158.7900	+5.145%	3,549,332	-20.700%
2026-06-05	162.1000	166.4500	148.040050	151.0200	-10.824%	3,840,385	-16.620%
2026-06-04	156.0000	171.3700	154.000000	169.3500	+3.578%	2,695,325	-25.645%
2026-06-03	168.5200	168.6200	160.880000	163.5000	-1.878%	3,298,437	-22.985%
2026-06-02	159.6000	167.2600	157.805548	166.6300	+11.399%	3,388,513	-24.431%
2026-06-01	150.1900	154.5000	144.550000	149.5800	-1.940%	3,975,028	-15.818%
2026-05-29	168.8390	172.3000	151.440000	152.5400	-8.291%	4,443,612	-17.451%
2026-05-28	163.6400	169.9000	156.010000	166.3300	+5.808%	4,846,113	-24.295%
2026-05-27	172.3550	172.3550	153.280000	157.2000	-4.414%	7,238,386	-19.898%
2026-05-26	160.3700	168.2900	152.070000	164.4600	+4.899%	8,945,424	-23.434%
2026-05-22	155.0000	164.4800	151.150000	156.7800	+6.995%	6,409,878	-19.684%
2026-05-21	143.7600	149.5200	142.030000	146.5300	+3.299%	2,840,371	-14.065%
2026-05-20	138.2100	143.6000	136.230000	141.8500	+5.238%	2,104,155	-11.230%
2026-05-19	128.3400	136.7999	124.860000	134.7900	+1.813%	3,234,288	-6.581%
2026-05-18	149.1300	149.1300	128.750000	132.3900	-3.814%	3,361,771	-4.887%
2026-05-15	135.3000	140.5199	132.880000	137.6400	-2.494%	2,256,769	-8.515%
2026-05-14	139.6300	141.7900	136.970000	141.1600	+1.016%	2,525,791	-10.796%
2026-05-13	139.6100	143.3400	136.100000	139.7400	+5.800%	3,446,617	-9.890%
2026-05-12	132.6000	132.7600	124.330000	132.0800	-3.259%	3,335,446	-4.664%
2026-05-11	125.9400	137.1000	125.430000	136.5300	+12.084%	4,255,159	-7.771%
2026-05-08	123.9300	126.4899	118.710000	121.8100	+0.255%	1,443,241	+3.374%
2026-05-07	125.0000	127.1850	116.820000	121.5000	+1.938%	3,230,817	+3.638%
2026-05-06	115.4400	120.2700	110.920000	119.1900	+5.497%	2,781,707	+5.646%
2026-05-05	109.6400	113.1800	107.200000	112.9800	+5.490%	1,465,099	+11.453%
2026-05-04	108.2000	109.2500	105.870000	107.1000	-0.659%	1,204,207	+17.572%
2026-05-01	103.4600	108.0000	102.150000	107.8100	+2.627%	2,141,133	+16.798%
2026-04-30	101.1800	106.5500	99.500000	105.0500	+6.878%	3,065,166	+19.867%
2026-04-29	96.0000	99.4200	95.160000	98.2900	+4.121%	2,365,288	+28.111%
2026-04-28	98.0000	98.1499	92.800000	94.4000	-6.802%	3,226,417	+33.390%
2026-04-27	108.1300	109.3000	99.740000	101.2900	-7.742%	2,806,303	+24.316%
2026-04-24	109.0000	113.0500	105.210000	109.7900	+4.224%	2,669,140	+14.692%
2026-04-23	103.5000	107.9900	103.500000	105.3400	+1.797%	1,806,426	+19.537%
2026-04-22	105.9300	106.0000	100.390000	103.4800	0.000%	2,132,401	+21.685%
2026-04-21	106.4500	109.6100	102.710000	103.4800	-2.294%	3,543,921	+21.685%
2026-04-20	107.5300	109.1900	105.065000	105.9100	-1.671%	2,013,644	+18.893%
2026-04-17	105.6250	110.5500	104.700000	107.7100	+5.144%	3,572,046	+16.907%
2026-04-16	93.4500	102.5100	92.460000	102.4400	+9.832%	3,140,962	+22.921%
2026-04-15	90.0600	93.8500	89.030000	93.2700	+3.495%	2,689,899	+35.006%
2026-04-14	93.3350	93.8250	88.760000	90.1200	-1.862%	2,384,344	+39.725%
2026-04-13	85.7200	91.9100	85.475000	91.8300	+7.756%	2,375,813	+37.123%
2026-04-10	92.1000	92.1000	84.280000	85.2200	-3.880%	3,389,544	+47.759%
2026-04-09	87.0100	90.5000	86.745000	88.6600	+1.967%	1,853,714	+42.026%
2026-04-08	88.0700	90.9400	86.430000	86.9500	+4.658%	2,325,465	+44.819%
2026-04-07	82.6400	84.3700	80.250000	83.0800	+0.532%	1,384,328	+51.565%
2026-04-06	82.6500	85.6000	82.330000	82.6400	-0.012%	1,147,558	+52.372%
2026-04-02	75.5000	83.3700	75.500000	82.6500	+3.261%	2,071,258	+52.353%
2026-04-01	78.4200	82.4600	78.000000	80.0400	+4.097%	1,855,138	+57.321%
2026-03-31	72.8400	77.3300	71.720000	76.8900	+8.894%	2,467,742	+63.766%
2026-03-30	78.0200	78.5000	69.160000	70.6100	-2.148%	5,035,373	+78.332%
2026-03-27	74.4100	76.1800	71.280000	72.1600	-2.697%	3,611,484	+74.501%
2026-03-26	77.7900	78.5700	73.740000	74.1600	-7.346%	1,991,570	+69.795%
2026-03-25	79.3500	81.7400	78.475000	80.0400	+2.681%	2,790,605	+57.321%
2026-03-24	75.0500	79.9500	74.519000	77.9500	+1.869%	3,629,345	+61.539%
2026-03-23	76.4400	78.8499	75.420000	76.5200	+3.967%	3,451,681	+64.558%
2026-03-20	78.2000	78.2000	72.430000	73.6000	-6.063%	5,927,010	+71.087%
2026-03-19	71.0500	80.1800	70.760000	78.3500	+6.788%	4,118,001	+60.715%
2026-03-18	80.8700	80.8700	73.110000	73.3700	-7.373%	4,767,538	+71.623%
2026-03-17	83.2500	86.8800	78.500000	79.2100	-11.000%	5,308,528	+58.970%
2026-03-16	86.0000	89.4800	85.170000	89.0000	+4.891%	2,849,845	+41.483%
2026-03-13	84.7100	86.1250	82.700000	84.8500	+1.726%	1,623,935	+48.403%
2026-03-12	84.1000	84.5700	81.340000	83.4100	-2.808%	978,764	+50.965%
2026-03-11	87.2400	88.5700	85.450000	85.8200	-2.010%	1,023,969	+46.726%
2026-03-10	85.2700	88.2800	85.270000	87.5800	+2.866%	907,935	+43.777%
2026-03-09	80.9700	85.4050	78.120000	85.1400	+3.804%	2,060,682	+47.898%
2026-03-06	83.7500	87.5600	81.740000	82.0200	-5.811%	1,458,052	+53.524%
2026-03-05	88.3000	89.4500	84.675000	87.0800	-2.975%	1,048,323	+44.603%
2026-03-04	94.7700	95.0000	89.000000	89.7500	-0.466%	1,489,349	+40.301%
2026-03-03	92.6000	92.9300	89.110000	90.1700	-6.366%	1,871,082	+39.647%
2026-03-02	87.3400	96.4600	87.340000	96.3000	+6.739%	2,237,446	+30.758%
2026-02-27	88.6200	90.7000	86.816100	90.2200	-0.298%	1,979,578	+39.570%
2026-02-26	93.2800	93.2800	88.030000	90.4900	-1.812%	1,796,796	+39.153%
2026-02-25	91.0000	93.9550	90.470000	92.1600	+2.207%	1,614,905	+36.632%
2026-02-24	88.5400	91.4700	87.875000	90.1700	+3.859%	1,206,942	+39.647%
2026-02-23	85.9700	88.9000	85.653400	86.8200	+0.058%	913,415	+45.036%
2026-02-20	84.8200	88.7400	84.250000	86.7700	+2.130%	1,043,378	+45.119%
2026-02-19	86.2500	86.9500	83.910000	84.9600	-2.669%	1,338,639	+48.211%
2026-02-18	88.2400	89.5400	86.050000	87.2900	-0.422%	895,447	+44.255%
2026-02-17	85.5500	88.7700	84.115000	87.6600	+0.626%	716,979	+43.646%
2026-02-13	86.1000	88.0000	84.140000	87.1150	+0.676%	847,202	+44.545%
2026-02-12	88.6700	90.1550	85.400000	86.5300	-2.259%	1,268,505	+45.522%
2026-02-11	90.5400	92.5000	86.810000	88.5300	-0.068%	1,648,258	+42.234%
2026-02-10	91.3500	91.3500	88.190000	88.5900	-0.180%	1,410,559	+42.138%
2026-02-09	85.0800	92.3400	85.080000	88.7500	+2.601%	2,233,293	+41.882%
2026-02-06	85.3800	87.9200	83.610000	86.5000	+3.966%	1,526,405	+45.572%
2026-02-05	79.4450	84.9900	76.010000	83.2000	+1.612%	1,798,658	+51.346%
2026-02-04	88.0000	90.0850	78.050000	81.8800	-6.562%	2,619,947	+53.786%
2026-02-03	88.1500	90.0400	83.700000	87.6300	-0.148%	2,000,440	+43.695%
2026-02-02	78.7400	88.6599	78.740000	87.7600	+10.044%	2,684,720	+43.482%
2026-01-30	82.5200	85.4409	78.350000	79.7500	-2.720%	2,092,532	+57.893%
2026-01-29	81.5100	82.9300	77.620000	81.9800	+0.503%	1,207,678	+53.598%
2026-01-28	81.3000	82.3150	79.850000	81.5700	+2.617%	691,307	+54.370%
2026-01-27	81.4900	82.4999	78.650000	79.4900	-2.070%	1,362,446	+58.410%
2026-01-26	79.7600	82.0500	79.120000	81.1700	+0.807%	986,468	+55.131%
2026-01-23	80.1200	81.7550	78.609000	80.5200	+0.499%	1,398,833	+56.384%
2026-01-22	81.5300	83.8000	79.440000	80.1200	-0.062%	1,623,949	+57.164%
2026-01-21	78.2500	80.7500	76.710000	80.1700	+4.130%	1,069,946	+57.066%
2026-01-20	75.9500	80.3399	75.290000	76.9900	-0.735%	1,611,822	+63.554%
2026-01-16	78.7400	79.1700	75.700000	77.5600	+0.388%	1,304,749	+62.352%
2026-01-15	76.3200	78.2000	76.025000	77.2600	+4.152%	1,435,754	+62.982%
2026-01-14	74.0300	74.8350	70.850000	74.1800	-2.369%	2,055,950	+69.749%
2026-01-13	80.1000	81.3900	75.790000	75.9800	-4.644%	1,476,288	+65.728%
2026-01-12	76.0400	79.8300	75.510000	79.6800	+2.430%	1,228,570	+58.032%
2026-01-09	73.1250	78.4099	71.850100	77.7900	+7.757%	1,656,781	+61.872%
2026-01-08	75.1200	75.9600	71.830000	72.1900	-5.163%	1,507,273	+74.429%
2026-01-07	76.7600	77.0200	73.500000	76.1200	-1.705%	1,209,693	+65.423%
2026-01-06	74.4500	77.7400	73.420000	77.4400	+4.170%	1,097,611	+62.603%
2026-01-05	76.0900	77.5360	73.200000	74.3400	-1.222%	1,047,311	+69.384%
2026-01-02	75.3800	76.8700	71.561000	75.2600	+2.131%	1,488,335	+67.313%
2025-12-31	75.4200	75.4600	73.680000	73.6900	-1.956%	623,333	+70.878%
2025-12-30	75.7700	76.5700	75.000000	75.1600	-0.792%	512,940	+67.536%
2025-12-29	74.8300	76.4600	74.188200	75.7600	-0.408%	693,201	+66.209%
2025-12-26	76.2300	76.6700	75.370000	76.0700	+0.688%	589,840	+65.532%
2025-12-24	76.0000	76.4750	75.375000	75.5500	-0.474%	275,778	+66.671%
2025-12-23	74.7600	76.3800	74.500000	75.9100	+0.810%	807,730	+65.881%
2025-12-22	74.5000	75.9000	73.950000	75.3000	+3.193%	1,114,398	+67.224%
2025-12-19	71.9400	74.2000	71.805000	72.9700	+2.760%	2,385,322	+72.564%
2025-12-18	69.1700	72.3100	68.910100	71.0100	+5.780%	1,801,018	+77.327%
2025-12-17	71.6100	72.6500	66.745000	67.1300	-5.624%	1,817,824	+87.576%
2025-12-16	71.7300	72.5900	70.580000	71.1300	-1.944%	1,928,912	+77.028%
2025-12-15	74.4400	75.5000	72.277000	72.5400	-0.480%	1,463,990	+73.587%
2025-12-12	78.1000	78.9089	72.660000	72.8900	-8.625%	1,751,273	+72.753%
2025-12-11	79.7000	80.2000	77.050000	79.7700	+0.415%	1,524,492	+57.854%
2025-12-10	80.1800	80.3050	77.640000	79.4400	-1.366%	2,345,517	+58.510%
2025-12-09	78.8300	81.3200	78.500000	80.5400	+1.589%	872,722	+56.345%
2025-12-08	79.6300	81.0000	78.790000	79.2800	-0.415%	1,395,247	+58.829%
2025-12-05	78.9200	80.7100	78.000000	79.6100	+1.699%	1,570,274	+58.171%
2025-12-04	72.8250	79.5900	72.775000	78.2800	+6.561%	2,022,644	+60.858%
2025-12-03	73.9900	75.4200	71.210000	73.4600	+0.865%	1,797,141	+71.413%
2025-12-02	73.6200	75.8400	72.220000	72.8300	+1.139%	1,545,054	+72.896%
2025-12-01	72.0000	72.5750	68.590700	72.0100	-2.899%	1,676,050	+74.865%
2025-11-28	73.3800	74.3500	71.425000	74.1600	+0.967%	1,370,618	+69.795%
2025-11-26	71.0000	75.4350	71.000000	73.4500	+2.327%	2,985,057	+71.436%
2025-11-25	68.6550	72.0900	61.800000	71.7800	+2.528%	5,962,672	+75.425%
2025-11-24	64.5100	71.4200	64.510000	70.0100	+9.648%	2,696,141	+79.860%
2025-11-21	62.2300	64.8850	60.280000	63.8500	+2.046%	1,676,299	+97.212%
2025-11-20	69.3200	69.4300	62.340000	62.5700	-2.977%	1,777,309	+101.247%
2025-11-19	63.0800	66.5750	62.844800	64.4900	+2.838%	1,495,908	+95.255%
2025-11-18	62.7700	64.9700	62.110000	62.7100	-3.016%	2,751,136	+100.797%
2025-11-17	64.7700	66.7800	63.920000	64.6600	-1.222%	1,184,620	+94.742%
2025-11-14	64.4100	67.6600	62.330000	65.4600	-3.151%	1,395,966	+92.362%
2025-11-13	70.2800	71.0125	66.279100	67.5900	-5.732%	2,225,260	+86.300%
2025-11-12	74.7300	75.5000	71.480000	71.7000	-0.417%	1,496,122	+75.621%
2025-11-11	75.1500	75.1500	71.090000	72.0000	-4.344%	1,702,982	+74.889%
2025-11-10	74.1200	76.5000	72.505000	75.2700	+4.716%	3,427,805	+67.291%
2025-11-07	68.1100	71.9000	66.700000	71.8800	+2.847%	1,437,325	+75.181%
2025-11-06	68.3900	71.6600	67.535000	69.8900	+3.541%	1,515,957	+80.169%
2025-11-05	64.6000	68.9000	64.200000	67.5000	+4.781%	1,020,091	+86.548%
2025-11-04	64.9500	66.4800	64.020000	64.4200	-4.208%	1,010,306	+95.467%
2025-11-03	68.2300	68.6100	66.620000	67.2500	-0.899%	2,028,136	+87.242%
2025-10-31	68.4300	69.2200	67.080000	67.8600	+0.074%	2,139,641	+85.559%
2025-10-30	68.9700	70.0850	67.330000	67.8100	-2.516%	896,545	+85.695%
2025-10-29	71.3400	72.5000	68.277600	69.5600	-1.249%	1,614,880	+81.024%
2025-10-28	71.0000	71.3500	69.170000	70.4400	-0.311%	1,008,095	+78.762%
2025-10-27	69.5400	71.2500	69.100000	70.6600	+4.234%	1,480,769	+78.205%
2025-10-24	70.0100	70.7100	67.015000	67.7900	-1.296%	1,472,397	+85.750%
2025-10-23	65.0000	69.2100	65.000000	68.6800	+5.451%	1,305,056	+83.343%
2025-10-22	66.2400	67.2750	63.400000	65.1300	-3.853%	1,282,200	+93.336%
2025-10-21	68.5000	68.6650	66.685000	67.7400	-1.167%	848,386	+85.887%
2025-10-20	68.5000	70.6600	68.360000	68.5400	+1.121%	1,312,456	+83.718%
2025-10-17	69.1500	70.3900	67.705000	67.7800	-4.198%	869,144	+85.778%
2025-10-16	70.0000	70.8400	69.406300	70.7500	+1.376%	1,075,764	+77.979%
2025-10-15	69.2400	70.1300	68.260000	69.7900	+3.194%	1,055,427	+80.427%
2025-10-14	65.5300	69.3050	65.530000	67.6300	-0.937%	968,293	+86.190%
2025-10-13	68.0300	69.1200	66.965000	68.2700	+4.612%	1,853,069	+84.444%
2025-10-10	70.5100	70.9900	65.150000	65.2600	-6.825%	2,077,432	+92.951%
2025-10-09	70.0000	70.5200	68.570000	70.0400	-0.709%	1,139,863	+79.783%
2025-10-08	70.8000	70.9100	69.035100	70.5400	-0.522%	3,300,909	+78.509%
2025-10-07	71.3000	73.9500	70.310000	70.9100	+4.019%	4,413,153	+77.577%
2025-10-06	72.2700	73.0600	68.120000	68.1700	-5.319%	1,817,194	+84.715%
2025-10-03	73.0000	74.2500	71.580100	72.0000	-1.275%	1,435,080	+74.889%
2025-10-02	73.5000	73.8299	70.580000	72.9300	+1.744%	1,843,674	+72.659%
2025-10-01	70.0000	71.7800	68.560000	71.6800	+0.322%	2,672,574	+75.670%
2025-09-30	66.3900	71.7150	65.315000	71.4500	+15.279%	3,869,746	+76.235%
2025-09-29	63.6900	66.0200	61.715000	61.9800	-1.572%	1,508,360	+103.162%
2025-09-26	61.6300	63.2300	61.255000	62.9700	+2.174%	886,916	+99.968%
2025-09-25	58.0020	61.9900	57.500000	61.6300	+3.009%	1,281,765	+104.316%
2025-09-24	61.2100	61.3950	59.820000	59.8300	-2.382%	689,386	+110.463%
2025-09-23	61.8200	62.7912	60.920000	61.2900	-0.390%	880,645	+105.450%
2025-09-22	61.2000	61.9400	60.880000	61.5300	+1.084%	1,372,844	+104.648%
2025-09-19	61.3200	61.7780	59.500100	60.8700	-0.458%	2,617,418	+106.867%
2025-09-18	63.4400	63.4897	61.130000	61.1500	-1.720%	2,250,557	+105.920%
2025-09-17	61.6900	62.7900	60.870000	62.2200	-0.528%	1,480,408	+102.379%
2025-09-16	62.6300	63.2500	61.615000	62.5500	-0.128%	1,572,876	+101.311%
2025-09-15	60.3000	62.9350	59.710000	62.6300	+3.864%	1,824,230	+101.054%
2025-09-12	61.0100	62.0000	59.910000	60.3000	-1.001%	1,396,986	+108.823%
2025-09-11	62.0300	62.5400	59.770000	60.9100	-1.312%	1,476,017	+106.731%
2025-09-10	62.7200	63.4000	61.040000	61.7200	+0.227%	1,725,033	+104.018%
2025-09-09	61.0000	62.3100	60.485000	61.5800	+1.584%	1,054,843	+104.482%
2025-09-08	61.0300	61.3200	60.060000	60.6200	-0.082%	1,112,425	+107.720%
2025-09-05	60.8800	61.5500	59.780000	60.6700	+1.285%	1,369,163	+107.549%
2025-09-04	58.0500	59.9500	57.460100	59.9000	+3.401%	1,446,609	+110.217%
2025-09-03	57.8400	58.5000	57.090000	57.9300	+0.294%	1,536,947	+117.366%
2025-09-02	55.9900	57.7800	55.180100	57.7600	-0.568%	1,634,337	+118.006%
2025-08-29	60.0000	60.1700	57.610000	58.0900	-4.079%	1,597,042	+116.767%
2025-08-28	58.5100	61.4000	58.458500	60.5600	+4.180%	2,816,291	+107.926%
2025-08-27	58.1000	58.3900	56.080000	58.1300	-1.005%	2,794,938	+116.618%
2025-08-26	54.5600	59.8300	53.620000	58.7200	+15.137%	7,153,915	+114.441%
2025-08-25	51.0200	51.9600	50.420000	51.0000	-0.176%	3,914,943	+146.902%
2025-08-22	49.4000	52.4450	49.040000	51.0900	+3.442%	2,428,230	+146.467%
2025-08-21	47.9200	49.4200	47.500000	49.3900	+1.898%	1,597,006	+154.950%
2025-08-20	48.0000	48.5600	46.020000	48.4700	-0.144%	1,648,294	+159.790%
2025-08-19	50.3800	50.3800	48.120000	48.5400	-3.729%	1,060,786	+159.415%
2025-08-18	49.7500	50.9400	49.063900	50.4200	+1.184%	872,266	+149.742%
2025-08-15	50.2500	50.3100	48.810000	49.8300	-1.366%	1,198,215	+152.699%
2025-08-14	51.1100	51.6850	48.200000	50.5200	-5.109%	1,877,247	+149.248%
2025-08-13	52.7500	53.5218	52.000000	53.2400	+1.006%	1,713,992	+136.514%
2025-08-12	49.3100	53.3500	49.065000	52.7100	+8.546%	2,073,518	+138.892%
2025-08-11	50.7000	50.7000	47.857100	48.5600	-4.503%	1,636,946	+159.308%
2025-08-08	51.9300	52.0252	50.720000	50.8500	-1.262%	1,638,423	+147.630%
2025-08-07	52.0200	52.0500	50.000000	51.5000	+1.040%	1,737,022	+144.505%
2025-08-06	50.6400	51.0100	49.515000	50.9700	-0.157%	1,176,927	+147.047%
2025-08-05	52.0900	52.7800	50.220100	51.0500	-1.238%	1,441,957	+146.660%
2025-08-04	50.4300	51.7200	50.140000	51.6900	+3.091%	1,297,005	+143.606%
2025-08-01	48.9100	51.1700	47.340000	50.1400	-1.879%	1,802,921	+151.137%
2025-07-31	53.0050	53.6800	50.580000	51.1000	-4.859%	2,036,959	+146.419%
2025-07-30	54.0700	54.7900	52.520000	53.7100	+0.486%	2,146,964	+134.444%
2025-07-29	54.8800	55.8000	52.830000	53.4500	-1.311%	1,588,972	+135.585%
2025-07-28	53.7500	54.5700	53.140000	54.1600	+2.054%	1,399,108	+132.496%
2025-07-25	52.2800	53.3500	51.350000	53.0700	+1.028%	2,107,749	+137.272%
2025-07-24	51.5000	52.9900	51.495000	52.5300	+1.704%	1,489,098	+139.711%
2025-07-23	51.6600	52.9400	51.170000	51.6500	+0.350%	1,247,878	+143.795%
2025-07-22	52.6300	52.8140	50.150000	51.4700	-2.997%	1,341,807	+144.647%
2025-07-21	53.9200	54.4400	52.955000	53.0600	-1.044%	1,225,643	+137.316%
2025-07-18	51.8300	54.0200	51.675000	53.6200	+5.406%	2,569,965	+134.838%
2025-07-17	48.4700	51.2300	48.150000	50.8700	+4.542%	2,518,515	+147.533%
2025-07-16	47.9900	48.8600	46.570000	48.6600	+1.185%	1,056,873	+158.775%
2025-07-15	48.3300	49.2700	47.740000	48.0900	+2.472%	1,926,954	+161.842%
2025-07-14	47.7400	48.1200	46.730000	46.9300	-2.432%	1,340,199	+168.315%
2025-07-11	47.8350	48.3989	47.250000	48.1000	-0.947%	1,912,000	+161.788%
2025-07-10	48.5600	48.9100	46.910000	48.5600	+0.124%	2,922,048	+159.308%
2025-07-09	45.4200	48.5300	45.240000	48.5000	+7.539%	3,496,971	+159.629%
2025-07-08	43.2200	46.4400	42.710000	45.1000	+5.881%	3,681,053	+179.202%
2025-07-07	44.0000	44.4550	42.420000	42.5950	-5.007%	1,524,220	+195.622%
2025-07-03	44.4200	45.3100	43.750000	44.8400	+2.002%	919,099	+180.821%
2025-07-02	43.5300	44.3100	43.174500	43.9600	+1.127%	1,344,346	+186.442%
2025-07-01	44.4400	44.7050	42.375000	43.4700	-3.700%	2,935,675	+189.671%
2025-06-30	45.2200	45.6900	44.270000	45.1400	+0.512%	2,632,790	+178.954%
2025-06-27	45.8700	45.9800	44.250000	44.9100	-1.556%	3,631,119	+180.383%
2025-06-26	44.7400	45.7000	44.600000	45.6200	+2.540%	1,726,368	+176.019%
2025-06-25	43.7800	44.5450	42.580000	44.4900	+1.901%	2,678,751	+183.030%
2025-06-24	41.9300	43.7900	41.620000	43.6600	+6.332%	1,847,165	+188.410%
2025-06-23	41.3900	42.5700	40.250000	41.0600	-1.958%	1,523,298	+206.673%
2025-06-20	41.9300	42.1800	40.775000	41.8800	-0.072%	2,160,194	+200.669%
2025-06-18	40.4800	42.6000	40.240000	41.9100	+4.176%	2,339,574	+200.453%
2025-06-17	40.1100	41.7300	39.970000	40.2300	-1.566%	1,682,258	+213.000%
2025-06-16	40.2500	41.7400	40.250000	40.8700	+4.420%	1,280,275	+208.099%
2025-06-13	40.4400	41.0000	39.070000	39.1400	-6.565%	1,940,488	+221.717%
2025-06-12	41.3900	41.9100	40.840000	41.8900	-0.119%	1,567,551	+200.597%
2025-06-11	42.5600	42.9200	41.300000	41.9400	-0.522%	1,654,845	+200.238%
2025-06-10	41.5600	42.9300	41.475000	42.1600	+1.959%	2,513,582	+198.672%
2025-06-09	38.4000	41.5700	38.140000	41.3500	+9.247%	3,515,771	+204.522%
2025-06-06	38.2600	38.4300	37.030000	37.8500	+0.718%	1,521,313	+232.682%
2025-06-05	38.5900	38.6700	37.210000	37.5800	-2.008%	1,427,267	+235.072%
2025-06-04	38.4600	39.0985	37.450000	38.3500	+0.630%	2,014,042	+228.344%
2025-06-03	37.7500	38.6700	36.920000	38.1100	+1.627%	1,747,404	+230.412%
2025-06-02	37.3100	37.5600	36.100000	37.5000	+0.455%	2,478,853	+235.787%
2025-05-30	35.2000	37.5700	34.590000	37.3300	+4.390%	3,323,132	+237.316%
2025-05-29	38.2000	38.2700	35.270000	35.7600	-3.377%	2,378,253	+252.125%
2025-05-28	38.1200	38.3460	35.260000	37.0100	-4.564%	4,888,976	+240.232%
2025-05-27	38.7500	39.0900	38.040000	38.7800	+4.024%	4,136,941	+224.703%
2025-05-23	36.6600	37.8250	36.370000	37.2800	-1.350%	1,649,202	+237.768%
2025-05-22	38.4800	38.8000	37.650000	37.7900	-1.870%	1,515,276	+233.210%
2025-05-21	38.9000	40.1400	38.280000	38.5100	-2.135%	2,394,996	+226.980%
2025-05-20	39.8200	40.2300	39.300000	39.3500	-1.968%	1,282,846	+220.000%
2025-05-19	39.0100	40.1600	38.925000	40.1400	-0.693%	1,057,530	+213.702%
2025-05-16	39.5200	40.6900	39.250000	40.4200	+1.968%	1,443,846	+211.529%
2025-05-15	39.2100	39.8750	38.670100	39.6400	-0.726%	1,045,318	+217.659%
2025-05-14	39.9700	40.3600	39.280000	39.9300	+0.986%	2,025,241	+215.352%
2025-05-13	38.6400	39.8745	38.535000	39.5400	+3.454%	1,745,375	+218.462%
2025-05-12	37.9500	38.6800	37.520000	38.2200	+8.982%	2,603,367	+229.461%
2025-05-09	35.3000	35.7350	34.850000	35.0700	+0.979%	1,409,461	+259.053%
2025-05-08	35.4000	35.8400	34.160000	34.7300	+1.047%	1,324,663	+262.568%
2025-05-07	33.6800	34.4150	33.060000	34.3700	+1.386%	1,359,866	+266.366%
2025-05-06	33.5500	34.6600	33.060000	33.9000	-2.193%	1,963,744	+271.445%
2025-05-05	33.2500	34.8200	33.250000	34.6600	+1.553%	2,637,190	+263.301%
2025-05-02	33.1800	34.3800	32.770000	34.1300	+5.535%	3,072,298	+268.942%
2025-05-01	32.3700	33.2800	32.300000	32.3400	+3.488%	2,790,222	+289.363%
2025-04-30	29.5600	31.3000	29.290000	31.2500	+0.192%	2,196,933	+302.944%
2025-04-29	29.5100	31.3600	29.450000	31.1900	+4.210%	2,748,179	+303.719%
2025-04-28	29.7100	30.3040	29.320000	29.9300	-0.333%	1,918,976	+320.715%
2025-04-25	29.0400	30.6658	28.910000	30.0300	+2.352%	1,830,049	+319.314%
2025-04-24	27.9000	29.8800	27.600000	29.3400	+8.066%	2,175,961	+329.175%
2025-04-23	27.0900	28.7500	26.850000	27.1500	+9.964%	3,187,318	+363.794%
2025-04-22	24.7100	25.6900	24.460100	24.6900	+1.438%	1,909,705	+410.004%
2025-04-21	25.2300	25.7400	24.050000	24.3400	-7.241%	2,504,958	+417.338%
2025-04-17	26.0900	26.8000	25.750000	26.2400	+0.962%	1,919,586	+379.878%
2025-04-16	26.0000	26.6300	25.400000	25.9900	-4.799%	2,808,702	+384.494%
2025-04-15	26.9300	28.0800	26.930000	27.3000	+1.111%	1,593,863	+361.245%
2025-04-14	27.6750	28.3100	26.425000	27.0000	+1.504%	2,464,746	+366.370%
2025-04-11	27.0000	27.2450	25.540000	26.6000	-1.481%	3,042,508	+373.383%
2025-04-10	28.7200	29.1399	26.580000	27.0000	-9.940%	3,226,893	+366.370%
2025-04-09	26.2200	30.7100	25.400000	29.9800	+15.932%	4,553,833	+320.013%
2025-04-08	30.2850	30.5600	24.715000	25.8600	-8.654%	4,084,937	+386.930%
2025-04-07	26.0100	31.1000	25.590000	28.3100	+1.071%	3,018,061	+344.790%
2025-04-04	27.8200	28.2300	25.170000	28.0100	-5.722%	3,816,682	+349.554%
2025-04-03	33.5700	34.0000	29.560000	29.7100	-18.869%	4,204,895	+323.830%
2025-04-02	33.8000	37.3600	33.760000	36.6200	+5.049%	1,691,853	+243.856%
2025-04-01	34.7950	35.1300	33.560000	34.8600	+1.337%	2,320,736	+261.216%
2025-03-31	33.7900	34.6500	32.540000	34.4000	-1.854%	2,855,509	+266.047%
2025-03-28	36.5500	36.8600	34.620000	35.0500	-5.142%	2,156,136	+259.258%
2025-03-27	37.9200	38.6000	36.910400	36.9500	-4.497%	1,889,323	+240.785%
2025-03-26	39.8200	40.2000	38.070000	38.6900	-3.444%	1,473,450	+225.459%
2025-03-25	40.2000	40.5300	39.410000	40.0700	-0.669%	1,739,611	+214.250%
2025-03-24	40.3900	41.4899	40.160000	40.3400	+1.817%	1,467,698	+212.147%
2025-03-21	39.6700	40.1600	39.110000	39.6200	-2.510%	3,169,679	+217.819%
2025-03-20	40.9900	41.7200	40.380000	40.6400	-2.331%	2,457,685	+209.843%
2025-03-19	38.9700	42.3400	38.700000	41.6100	+7.658%	3,154,823	+202.620%
2025-03-18	39.5400	39.7500	38.010000	38.6500	-1.978%	2,148,915	+225.796%
2025-03-17	39.9400	40.5950	38.140000	39.4300	-0.429%	3,581,975	+219.351%
2025-03-14	37.2600	39.7800	35.450000	39.6000	+21.064%	8,052,221	+217.980%
2025-03-13	33.7400	33.8300	32.190000	32.7100	-3.368%	3,272,054	+284.959%
2025-03-12	33.5600	34.3100	32.350000	33.8500	+5.124%	2,753,092	+271.994%
2025-03-11	32.3500	33.1800	31.535000	32.2000	+2.417%	2,918,246	+291.056%
2025-03-10	32.6000	33.3367	31.030000	31.4400	-6.149%	2,820,309	+300.509%
2025-03-07	32.5400	33.5500	29.980700	33.5000	+3.619%	4,050,368	+275.881%
2025-03-06	35.2600	36.1400	32.260000	32.3300	-12.242%	2,838,427	+289.483%
2025-03-05	36.4100	37.2800	35.509900	36.8400	+2.191%	1,463,208	+241.802%
2025-03-04	35.4300	37.2200	34.600000	36.0500	+1.321%	2,125,311	+249.293%
2025-03-03	38.7100	38.9000	34.960000	35.5800	-6.834%	2,364,887	+253.907%
2025-02-28	34.7250	38.5950	34.250000	38.1900	+8.928%	3,172,083	+229.720%
2025-02-27	39.7000	39.7000	34.950000	35.0600	-9.825%	2,060,910	+259.156%
2025-02-26	37.5200	39.2300	37.300000	38.8800	+5.595%	2,372,857	+223.868%
2025-02-25	36.5000	37.4300	35.690000	36.8200	+0.409%	1,493,221	+241.988%
2025-02-24	37.0100	37.4700	35.265900	36.6700	-1.159%	1,952,531	+243.387%
2025-02-21	38.9250	39.4000	37.070000	37.1000	-4.159%	2,246,920	+239.407%
2025-02-20	37.9900	39.8600	37.910000	38.7100	+2.164%	2,634,852	+225.291%
2025-02-19	37.3400	38.0900	37.030000	37.8900	+2.267%	2,471,250	+232.330%
2025-02-18	37.4700	37.7600	36.250000	37.0500	-0.883%	2,310,520	+239.865%
2025-02-14	36.8700	37.4300	36.110100	37.3800	+1.770%	2,153,438	+236.865%
2025-02-13	36.9300	37.5150	36.130000	36.7300	+0.218%	2,360,727	+242.826%
2025-02-12	36.9000	37.6650	35.910000	36.6500	-4.007%	4,051,946	+243.574%
2025-02-11	37.1900	38.2200	35.965000	38.1800	+1.543%	5,843,069	+229.806%
2025-02-10	39.9900	40.3000	36.000000	37.6000	-31.022%	19,298,640	+234.894%
2025-02-07	58.5600	58.9522	50.570000	54.5100	-9.901%	7,217,805	+131.003%
2025-02-06	66.2500	66.5000	60.170000	60.5000	-8.968%	2,702,401	+108.132%
2025-02-05	66.1900	67.8450	64.600000	66.4600	+0.362%	1,108,770	+89.467%
2025-02-04	63.5400	66.3000	63.540000	66.2200	+4.349%	1,903,189	+90.154%
2025-02-03	63.2400	65.5700	62.310000	63.4600	-5.227%	1,473,880	+98.424%

document.getElementById("Yn3yhX").onerror = function(){this.style.display='none';}; .dark-mode .q4YlK4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q4YlK4{ color: #333333; background-color: white; border: 2px solid #333333; }SMTCSemtech Corpstock NASDAQ

SMTC
Semtech Corp
stock NASDAQ