Dark

SMTC
Semtech Corp
stock NASDAQ

Market Open

Apr 16, 2026 11:32:22 AM EDT

98.68USD+5.800%(+5.41)964,094

85.62Bid 98.83Ask 13.21Spread

Pre-market

Apr 16, 2026 9:28:30 AM EDT

93.77USD+0.536%(+0.50)3,982

After-hours

Apr 15, 2026 4:32:30 PM EDT

93.27USD-0.032%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-16	93.4300	99.8300	92.8900	98.6800	+5.800%	964,094	0.000%
2026-04-15	90.0600	93.8500	89.0300	93.2700	+3.495%	2,689,899	+5.800%
2026-04-14	93.3350	93.8250	88.7600	90.1200	-1.862%	2,384,344	+9.498%
2026-04-13	85.7200	91.9100	85.4750	91.8300	+7.756%	2,375,813	+7.459%
2026-04-10	92.1000	92.1000	84.2800	85.2200	-3.880%	3,389,544	+15.794%
2026-04-09	87.0100	90.5000	86.7450	88.6600	+1.967%	1,853,714	+11.302%
2026-04-08	88.0700	90.9400	86.4300	86.9500	+4.658%	2,325,465	+13.491%
2026-04-07	82.6400	84.3700	80.2500	83.0800	+0.532%	1,384,328	+18.777%
2026-04-06	82.6500	85.6000	82.3300	82.6400	-0.012%	1,147,558	+19.409%
2026-04-02	75.5000	83.3700	75.5000	82.6500	+3.261%	2,071,258	+19.395%
2026-04-01	78.4200	82.4600	78.0000	80.0400	+4.097%	1,855,138	+23.288%
2026-03-31	72.8400	77.3300	71.7200	76.8900	+8.894%	2,467,742	+28.339%
2026-03-30	78.0200	78.5000	69.1600	70.6100	-2.148%	5,035,373	+39.754%
2026-03-27	74.4100	76.1800	71.2800	72.1600	-2.697%	3,611,484	+36.752%
2026-03-26	77.7900	78.5700	73.7400	74.1600	-7.346%	1,991,570	+33.064%
2026-03-25	79.3500	81.7400	78.4750	80.0400	+2.681%	2,790,605	+23.288%
2026-03-24	75.0500	79.9500	74.5190	77.9500	+1.869%	3,629,345	+26.594%
2026-03-23	76.4400	78.8499	75.4200	76.5200	+3.967%	3,451,681	+28.960%
2026-03-20	78.2000	78.2000	72.4300	73.6000	-6.063%	5,927,010	+34.076%
2026-03-19	71.0500	80.1800	70.7600	78.3500	+6.788%	4,118,001	+25.948%
2026-03-18	80.8700	80.8700	73.1100	73.3700	-7.373%	4,767,538	+34.496%
2026-03-17	83.2500	86.8800	78.5000	79.2100	-11.000%	5,308,528	+24.580%
2026-03-16	86.0000	89.4800	85.1700	89.0000	+4.891%	2,849,845	+10.876%
2026-03-13	84.7100	86.1250	82.7000	84.8500	+1.726%	1,623,935	+16.299%
2026-03-12	84.1000	84.5700	81.3400	83.4100	-2.808%	978,764	+18.307%
2026-03-11	87.2400	88.5700	85.4500	85.8200	-2.010%	1,023,969	+14.985%
2026-03-10	85.2700	88.2800	85.2700	87.5800	+2.866%	907,935	+12.674%
2026-03-09	80.9700	85.4050	78.1200	85.1400	+3.804%	2,060,682	+15.903%
2026-03-06	83.7500	87.5600	81.7400	82.0200	-5.811%	1,458,052	+20.312%
2026-03-05	88.3000	89.4500	84.6750	87.0800	-2.975%	1,048,323	+13.321%
2026-03-04	94.7700	95.0000	89.0000	89.7500	-0.466%	1,489,349	+9.950%
2026-03-03	92.6000	92.9300	89.1100	90.1700	-6.366%	1,871,082	+9.438%
2026-03-02	87.3400	96.4600	87.3400	96.3000	+6.739%	2,237,446	+2.471%
2026-02-27	88.6200	90.7000	86.8161	90.2200	-0.298%	1,979,578	+9.377%
2026-02-26	93.2800	93.2800	88.0300	90.4900	-1.812%	1,796,796	+9.051%
2026-02-25	91.0000	93.9550	90.4700	92.1600	+2.207%	1,614,905	+7.075%
2026-02-24	88.5400	91.4700	87.8750	90.1700	+3.859%	1,206,942	+9.438%
2026-02-23	85.9700	88.9000	85.6534	86.8200	+0.058%	913,415	+13.660%
2026-02-20	84.8200	88.7400	84.2500	86.7700	+2.130%	1,043,378	+13.726%
2026-02-19	86.2500	86.9500	83.9100	84.9600	-2.669%	1,338,639	+16.149%
2026-02-18	88.2400	89.5400	86.0500	87.2900	-0.422%	895,447	+13.048%
2026-02-17	85.5500	88.7700	84.1150	87.6600	+0.626%	716,979	+12.571%
2026-02-13	86.1000	88.0000	84.1400	87.1150	+0.676%	847,202	+13.276%
2026-02-12	88.6700	90.1550	85.4000	86.5300	-2.259%	1,268,505	+14.041%
2026-02-11	90.5400	92.5000	86.8100	88.5300	-0.068%	1,648,258	+11.465%
2026-02-10	91.3500	91.3500	88.1900	88.5900	-0.180%	1,410,559	+11.390%
2026-02-09	85.0800	92.3400	85.0800	88.7500	+2.601%	2,233,293	+11.189%
2026-02-06	85.3800	87.9200	83.6100	86.5000	+3.966%	1,526,405	+14.081%
2026-02-05	79.4450	84.9900	76.0100	83.2000	+1.612%	1,798,658	+18.606%
2026-02-04	88.0000	90.0850	78.0500	81.8800	-6.562%	2,619,947	+20.518%
2026-02-03	88.1500	90.0400	83.7000	87.6300	-0.148%	2,000,440	+12.610%
2026-02-02	78.7400	88.6599	78.7400	87.7600	+10.044%	2,684,720	+12.443%
2026-01-30	82.5200	85.4409	78.3500	79.7500	-2.720%	2,092,532	+23.737%
2026-01-29	81.5100	82.9300	77.6200	81.9800	+0.503%	1,207,678	+20.371%
2026-01-28	81.3000	82.3150	79.8500	81.5700	+2.617%	691,307	+20.976%
2026-01-27	81.4900	82.4999	78.6500	79.4900	-2.070%	1,362,446	+24.141%
2026-01-26	79.7600	82.0500	79.1200	81.1700	+0.807%	986,468	+21.572%
2026-01-23	80.1200	81.7550	78.6090	80.5200	+0.499%	1,398,833	+22.553%
2026-01-22	81.5300	83.8000	79.4400	80.1200	-0.062%	1,623,949	+23.165%
2026-01-21	78.2500	80.7500	76.7100	80.1700	+4.130%	1,069,946	+23.088%
2026-01-20	75.9500	80.3399	75.2900	76.9900	-0.735%	1,611,822	+28.172%
2026-01-16	78.7400	79.1700	75.7000	77.5600	+0.388%	1,304,749	+27.231%
2026-01-15	76.3200	78.2000	76.0250	77.2600	+4.152%	1,435,754	+27.725%
2026-01-14	74.0300	74.8350	70.8500	74.1800	-2.369%	2,055,950	+33.028%
2026-01-13	80.1000	81.3900	75.7900	75.9800	-4.644%	1,476,288	+29.876%
2026-01-12	76.0400	79.8300	75.5100	79.6800	+2.430%	1,228,570	+23.845%
2026-01-09	73.1250	78.4099	71.8501	77.7900	+7.757%	1,656,781	+26.854%
2026-01-08	75.1200	75.9600	71.8300	72.1900	-5.163%	1,507,273	+36.695%
2026-01-07	76.7600	77.0200	73.5000	76.1200	-1.705%	1,209,693	+29.637%
2026-01-06	74.4500	77.7400	73.4200	77.4400	+4.170%	1,097,611	+27.428%
2026-01-05	76.0900	77.5360	73.2000	74.3400	-1.222%	1,047,311	+32.741%
2026-01-02	75.3800	76.8700	71.5610	75.2600	+2.131%	1,488,335	+31.119%
2025-12-31	75.4200	75.4600	73.6800	73.6900	-1.956%	623,333	+33.912%
2025-12-30	75.7700	76.5700	75.0000	75.1600	-0.792%	512,940	+31.293%
2025-12-29	74.8300	76.4600	74.1882	75.7600	-0.408%	693,201	+30.253%
2025-12-26	76.2300	76.6700	75.3700	76.0700	+0.688%	589,840	+29.723%
2025-12-24	76.0000	76.4750	75.3750	75.5500	-0.474%	275,778	+30.615%
2025-12-23	74.7600	76.3800	74.5000	75.9100	+0.810%	807,730	+29.996%
2025-12-22	74.5000	75.9000	73.9500	75.3000	+3.193%	1,114,398	+31.049%
2025-12-19	71.9400	74.2000	71.8050	72.9700	+2.760%	2,385,322	+35.234%
2025-12-18	69.1700	72.3100	68.9101	71.0100	+5.780%	1,801,018	+38.966%
2025-12-17	71.6100	72.6500	66.7450	67.1300	-5.624%	1,817,824	+46.998%
2025-12-16	71.7300	72.5900	70.5800	71.1300	-1.944%	1,928,912	+38.732%
2025-12-15	74.4400	75.5000	72.2770	72.5400	-0.480%	1,463,990	+36.035%
2025-12-12	78.1000	78.9089	72.6600	72.8900	-8.625%	1,751,273	+35.382%
2025-12-11	79.7000	80.2000	77.0500	79.7700	+0.415%	1,524,492	+23.706%
2025-12-10	80.1800	80.3050	77.6400	79.4400	-1.366%	2,345,517	+24.220%
2025-12-09	78.8300	81.3200	78.5000	80.5400	+1.589%	872,722	+22.523%
2025-12-08	79.6300	81.0000	78.7900	79.2800	-0.415%	1,395,247	+24.470%
2025-12-05	78.9200	80.7100	78.0000	79.6100	+1.699%	1,570,274	+23.954%
2025-12-04	72.8250	79.5900	72.7750	78.2800	+6.561%	2,022,644	+26.060%
2025-12-03	73.9900	75.4200	71.2100	73.4600	+0.865%	1,797,141	+34.332%
2025-12-02	73.6200	75.8400	72.2200	72.8300	+1.139%	1,545,054	+35.494%
2025-12-01	72.0000	72.5750	68.5907	72.0100	-2.899%	1,676,050	+37.037%
2025-11-28	73.3800	74.3500	71.4250	74.1600	+0.967%	1,370,618	+33.064%
2025-11-26	71.0000	75.4350	71.0000	73.4500	+2.327%	2,985,057	+34.350%
2025-11-25	68.6550	72.0900	61.8000	71.7800	+2.528%	5,962,672	+37.476%
2025-11-24	64.5100	71.4200	64.5100	70.0100	+9.648%	2,696,141	+40.951%
2025-11-21	62.2300	64.8850	60.2800	63.8500	+2.046%	1,676,299	+54.550%
2025-11-20	69.3200	69.4300	62.3400	62.5700	-2.977%	1,777,309	+57.711%
2025-11-19	63.0800	66.5750	62.8448	64.4900	+2.838%	1,495,908	+53.016%
2025-11-18	62.7700	64.9700	62.1100	62.7100	-3.016%	2,751,136	+57.359%
2025-11-17	64.7700	66.7800	63.9200	64.6600	-1.222%	1,184,620	+52.614%
2025-11-14	64.4100	67.6600	62.3300	65.4600	-3.151%	1,395,966	+50.749%
2025-11-13	70.2800	71.0125	66.2791	67.5900	-5.732%	2,225,260	+45.998%
2025-11-12	74.7300	75.5000	71.4800	71.7000	-0.417%	1,496,122	+37.629%
2025-11-11	75.1500	75.1500	71.0900	72.0000	-4.344%	1,702,982	+37.056%
2025-11-10	74.1200	76.5000	72.5050	75.2700	+4.716%	3,427,805	+31.101%
2025-11-07	68.1100	71.9000	66.7000	71.8800	+2.847%	1,437,325	+37.284%
2025-11-06	68.3900	71.6600	67.5350	69.8900	+3.541%	1,515,957	+41.193%
2025-11-05	64.6000	68.9000	64.2000	67.5000	+4.781%	1,020,091	+46.193%
2025-11-04	64.9500	66.4800	64.0200	64.4200	-4.208%	1,010,306	+53.182%
2025-11-03	68.2300	68.6100	66.6200	67.2500	-0.899%	2,028,136	+46.736%
2025-10-31	68.4300	69.2200	67.0800	67.8600	+0.074%	2,139,641	+45.417%
2025-10-30	68.9700	70.0850	67.3300	67.8100	-2.516%	896,545	+45.524%
2025-10-29	71.3400	72.5000	68.2776	69.5600	-1.249%	1,614,880	+41.863%
2025-10-28	71.0000	71.3500	69.1700	70.4400	-0.311%	1,008,095	+40.091%
2025-10-27	69.5400	71.2500	69.1000	70.6600	+4.234%	1,480,769	+39.655%
2025-10-24	70.0100	70.7100	67.0150	67.7900	-1.296%	1,472,397	+45.567%
2025-10-23	65.0000	69.2100	65.0000	68.6800	+5.451%	1,305,056	+43.681%
2025-10-22	66.2400	67.2750	63.4000	65.1300	-3.853%	1,282,200	+51.512%
2025-10-21	68.5000	68.6650	66.6850	67.7400	-1.167%	848,386	+45.675%
2025-10-20	68.5000	70.6600	68.3600	68.5400	+1.121%	1,312,456	+43.974%
2025-10-17	69.1500	70.3900	67.7050	67.7800	-4.198%	869,144	+45.589%
2025-10-16	70.0000	70.8400	69.4063	70.7500	+1.376%	1,075,764	+39.477%
2025-10-15	69.2400	70.1300	68.2600	69.7900	+3.194%	1,055,427	+41.396%
2025-10-14	65.5300	69.3050	65.5300	67.6300	-0.937%	968,293	+45.912%
2025-10-13	68.0300	69.1200	66.9650	68.2700	+4.612%	1,853,069	+44.544%
2025-10-10	70.5100	70.9900	65.1500	65.2600	-6.825%	2,077,432	+51.211%
2025-10-09	70.0000	70.5200	68.5700	70.0400	-0.709%	1,139,863	+40.891%
2025-10-08	70.8000	70.9100	69.0351	70.5400	-0.522%	3,300,909	+39.892%
2025-10-07	71.3000	73.9500	70.3100	70.9100	+4.019%	4,413,153	+39.162%
2025-10-06	72.2700	73.0600	68.1200	68.1700	-5.319%	1,817,194	+44.756%
2025-10-03	73.0000	74.2500	71.5801	72.0000	-1.275%	1,435,080	+37.056%
2025-10-02	73.5000	73.8299	70.5800	72.9300	+1.744%	1,843,674	+35.308%
2025-10-01	70.0000	71.7800	68.5600	71.6800	+0.322%	2,672,574	+37.667%
2025-09-30	66.3900	71.7150	65.3150	71.4500	+15.279%	3,869,746	+38.111%
2025-09-29	63.6900	66.0200	61.7150	61.9800	-1.572%	1,508,360	+59.213%
2025-09-26	61.6300	63.2300	61.2550	62.9700	+2.174%	886,916	+56.710%
2025-09-25	58.0020	61.9900	57.5000	61.6300	+3.009%	1,281,765	+60.117%
2025-09-24	61.2100	61.3950	59.8200	59.8300	-2.382%	689,386	+64.934%
2025-09-23	61.8200	62.7912	60.9200	61.2900	-0.390%	880,645	+61.005%
2025-09-22	61.2000	61.9400	60.8800	61.5300	+1.084%	1,372,844	+60.377%
2025-09-19	61.3200	61.7780	59.5001	60.8700	-0.458%	2,617,418	+62.116%
2025-09-18	63.4400	63.4897	61.1300	61.1500	-1.720%	2,250,557	+61.374%
2025-09-17	61.6900	62.7900	60.8700	62.2200	-0.528%	1,480,408	+58.599%
2025-09-16	62.6300	63.2500	61.6150	62.5500	-0.128%	1,572,876	+57.762%
2025-09-15	60.3000	62.9350	59.7100	62.6300	+3.864%	1,824,230	+57.560%
2025-09-12	61.0100	62.0000	59.9100	60.3000	-1.001%	1,396,986	+63.648%
2025-09-11	62.0300	62.5400	59.7700	60.9100	-1.312%	1,476,017	+62.010%
2025-09-10	62.7200	63.4000	61.0400	61.7200	+0.227%	1,725,033	+59.883%
2025-09-09	61.0000	62.3100	60.4850	61.5800	+1.584%	1,054,843	+60.247%
2025-09-08	61.0300	61.3200	60.0600	60.6200	-0.082%	1,112,425	+62.785%
2025-09-05	60.8800	61.5500	59.7800	60.6700	+1.285%	1,369,163	+62.650%
2025-09-04	58.0500	59.9500	57.4601	59.9000	+3.401%	1,446,609	+64.741%
2025-09-03	57.8400	58.5000	57.0900	57.9300	+0.294%	1,536,947	+70.344%
2025-09-02	55.9900	57.7800	55.1801	57.7600	-0.568%	1,634,337	+70.845%
2025-08-29	60.0000	60.1700	57.6100	58.0900	-4.079%	1,597,042	+69.874%
2025-08-28	58.5100	61.4000	58.4585	60.5600	+4.180%	2,816,291	+62.946%
2025-08-27	58.1000	58.3900	56.0800	58.1300	-1.005%	2,794,938	+69.757%
2025-08-26	54.5600	59.8300	53.6200	58.7200	+15.137%	7,153,915	+68.052%
2025-08-25	51.0200	51.9600	50.4200	51.0000	-0.176%	3,914,943	+93.490%
2025-08-22	49.4000	52.4450	49.0400	51.0900	+3.442%	2,428,230	+93.149%
2025-08-21	47.9200	49.4200	47.5000	49.3900	+1.898%	1,597,006	+99.798%
2025-08-20	48.0000	48.5600	46.0200	48.4700	-0.144%	1,648,294	+103.590%
2025-08-19	50.3800	50.3800	48.1200	48.5400	-3.729%	1,060,786	+103.296%
2025-08-18	49.7500	50.9400	49.0639	50.4200	+1.184%	872,266	+95.716%
2025-08-15	50.2500	50.3100	48.8100	49.8300	-1.366%	1,198,215	+98.033%
2025-08-14	51.1100	51.6850	48.2000	50.5200	-5.109%	1,877,247	+95.329%
2025-08-13	52.7500	53.5218	52.0000	53.2400	+1.006%	1,713,992	+85.349%
2025-08-12	49.3100	53.3500	49.0650	52.7100	+8.546%	2,073,518	+87.213%
2025-08-11	50.7000	50.7000	47.8571	48.5600	-4.503%	1,636,946	+103.213%
2025-08-08	51.9300	52.0252	50.7200	50.8500	-1.262%	1,638,423	+94.061%
2025-08-07	52.0200	52.0500	50.0000	51.5000	+1.040%	1,737,022	+91.612%
2025-08-06	50.6400	51.0100	49.5150	50.9700	-0.157%	1,176,927	+93.604%
2025-08-05	52.0900	52.7800	50.2201	51.0500	-1.238%	1,441,957	+93.301%
2025-08-04	50.4300	51.7200	50.1400	51.6900	+3.091%	1,297,005	+90.907%
2025-08-01	48.9100	51.1700	47.3400	50.1400	-1.879%	1,802,921	+96.809%
2025-07-31	53.0050	53.6800	50.5800	51.1000	-4.859%	2,036,959	+93.112%
2025-07-30	54.0700	54.7900	52.5200	53.7100	+0.486%	2,146,964	+83.727%
2025-07-29	54.8800	55.8000	52.8300	53.4500	-1.311%	1,588,972	+84.621%
2025-07-28	53.7500	54.5700	53.1400	54.1600	+2.054%	1,399,108	+82.201%
2025-07-25	52.2800	53.3500	51.3500	53.0700	+1.028%	2,107,749	+85.943%
2025-07-24	51.5000	52.9900	51.4950	52.5300	+1.704%	1,489,098	+87.855%
2025-07-23	51.6600	52.9400	51.1700	51.6500	+0.350%	1,247,878	+91.055%
2025-07-22	52.6300	52.8140	50.1500	51.4700	-2.997%	1,341,807	+91.723%
2025-07-21	53.9200	54.4400	52.9550	53.0600	-1.044%	1,225,643	+85.978%
2025-07-18	51.8300	54.0200	51.6750	53.6200	+5.406%	2,569,965	+84.036%
2025-07-17	48.4700	51.2300	48.1500	50.8700	+4.542%	2,518,515	+93.985%
2025-07-16	47.9900	48.8600	46.5700	48.6600	+1.185%	1,056,873	+102.795%
2025-07-15	48.3300	49.2700	47.7400	48.0900	+2.472%	1,926,954	+105.199%
2025-07-14	47.7400	48.1200	46.7300	46.9300	-2.432%	1,340,199	+110.271%
2025-07-11	47.8350	48.3989	47.2500	48.1000	-0.947%	1,912,000	+105.156%
2025-07-10	48.5600	48.9100	46.9100	48.5600	+0.124%	2,922,048	+103.213%
2025-07-09	45.4200	48.5300	45.2400	48.5000	+7.539%	3,496,971	+103.464%
2025-07-08	43.2200	46.4400	42.7100	45.1000	+5.881%	3,681,053	+118.803%
2025-07-07	44.0000	44.4550	42.4200	42.5950	-5.007%	1,524,220	+131.670%
2025-07-03	44.4200	45.3100	43.7500	44.8400	+2.002%	919,099	+120.071%
2025-07-02	43.5300	44.3100	43.1745	43.9600	+1.127%	1,344,346	+124.477%
2025-07-01	44.4400	44.7050	42.3750	43.4700	-3.700%	2,935,675	+127.007%
2025-06-30	45.2200	45.6900	44.2700	45.1400	+0.512%	2,632,790	+118.609%
2025-06-27	45.8700	45.9800	44.2500	44.9100	-1.556%	3,631,119	+119.728%
2025-06-26	44.7400	45.7000	44.6000	45.6200	+2.540%	1,726,368	+116.309%
2025-06-25	43.7800	44.5450	42.5800	44.4900	+1.901%	2,678,751	+121.803%
2025-06-24	41.9300	43.7900	41.6200	43.6600	+6.332%	1,847,165	+126.019%
2025-06-23	41.3900	42.5700	40.2500	41.0600	-1.958%	1,523,298	+140.331%
2025-06-20	41.9300	42.1800	40.7750	41.8800	-0.072%	2,160,194	+135.626%
2025-06-18	40.4800	42.6000	40.2400	41.9100	+4.176%	2,339,574	+135.457%
2025-06-17	40.1100	41.7300	39.9700	40.2300	-1.566%	1,682,258	+145.290%
2025-06-16	40.2500	41.7400	40.2500	40.8700	+4.420%	1,280,275	+141.448%
2025-06-13	40.4400	41.0000	39.0700	39.1400	-6.565%	1,940,488	+152.121%
2025-06-12	41.3900	41.9100	40.8400	41.8900	-0.119%	1,567,551	+135.569%
2025-06-11	42.5600	42.9200	41.3000	41.9400	-0.522%	1,654,845	+135.289%
2025-06-10	41.5600	42.9300	41.4750	42.1600	+1.959%	2,513,582	+134.061%
2025-06-09	38.4000	41.5700	38.1400	41.3500	+9.247%	3,515,771	+138.646%
2025-06-06	38.2600	38.4300	37.0300	37.8500	+0.718%	1,521,313	+160.713%
2025-06-05	38.5900	38.6700	37.2100	37.5800	-2.008%	1,427,267	+162.586%
2025-06-04	38.4600	39.0985	37.4500	38.3500	+0.630%	2,014,042	+157.314%
2025-06-03	37.7500	38.6700	36.9200	38.1100	+1.627%	1,747,404	+158.935%
2025-06-02	37.3100	37.5600	36.1000	37.5000	+0.455%	2,478,853	+163.147%
2025-05-30	35.2000	37.5700	34.5900	37.3300	+4.390%	3,323,132	+164.345%
2025-05-29	38.2000	38.2700	35.2700	35.7600	-3.377%	2,378,253	+175.951%
2025-05-28	38.1200	38.3460	35.2600	37.0100	-4.564%	4,888,976	+166.631%
2025-05-27	38.7500	39.0900	38.0400	38.7800	+4.024%	4,136,941	+154.461%
2025-05-23	36.6600	37.8250	36.3700	37.2800	-1.350%	1,649,202	+164.700%
2025-05-22	38.4800	38.8000	37.6500	37.7900	-1.870%	1,515,276	+161.127%
2025-05-21	38.9000	40.1400	38.2800	38.5100	-2.135%	2,394,996	+156.245%
2025-05-20	39.8200	40.2300	39.3000	39.3500	-1.968%	1,282,846	+150.775%
2025-05-19	39.0100	40.1600	38.9250	40.1400	-0.693%	1,057,530	+145.840%
2025-05-16	39.5200	40.6900	39.2500	40.4200	+1.968%	1,443,846	+144.137%
2025-05-15	39.2100	39.8750	38.6701	39.6400	-0.726%	1,045,318	+148.940%
2025-05-14	39.9700	40.3600	39.2800	39.9300	+0.986%	2,025,241	+147.132%
2025-05-13	38.6400	39.8745	38.5350	39.5400	+3.454%	1,745,375	+149.570%
2025-05-12	37.9500	38.6800	37.5200	38.2200	+8.982%	2,603,367	+158.189%
2025-05-09	35.3000	35.7350	34.8500	35.0700	+0.979%	1,409,461	+181.380%
2025-05-08	35.4000	35.8400	34.1600	34.7300	+1.047%	1,324,663	+184.135%
2025-05-07	33.6800	34.4150	33.0600	34.3700	+1.386%	1,359,866	+187.111%
2025-05-06	33.5500	34.6600	33.0600	33.9000	-2.193%	1,963,744	+191.091%
2025-05-05	33.2500	34.8200	33.2500	34.6600	+1.553%	2,637,190	+184.709%
2025-05-02	33.1800	34.3800	32.7700	34.1300	+5.535%	3,072,298	+189.130%
2025-05-01	32.3700	33.2800	32.3000	32.3400	+3.488%	2,790,222	+205.133%
2025-04-30	29.5600	31.3000	29.2900	31.2500	+0.192%	2,196,933	+215.776%
2025-04-29	29.5100	31.3600	29.4500	31.1900	+4.210%	2,748,179	+216.383%
2025-04-28	29.7100	30.3040	29.3200	29.9300	-0.333%	1,918,976	+229.703%
2025-04-25	29.0400	30.6658	28.9100	30.0300	+2.352%	1,830,049	+228.605%
2025-04-24	27.9000	29.8800	27.6000	29.3400	+8.066%	2,175,961	+236.333%
2025-04-23	27.0900	28.7500	26.8500	27.1500	+9.964%	3,187,318	+263.462%
2025-04-22	24.7100	25.6900	24.4601	24.6900	+1.438%	1,909,705	+299.676%
2025-04-21	25.2300	25.7400	24.0500	24.3400	-7.241%	2,504,958	+305.423%
2025-04-17	26.0900	26.8000	25.7500	26.2400	+0.962%	1,919,586	+276.067%
2025-04-16	26.0000	26.6300	25.4000	25.9900	-4.799%	2,808,702	+279.684%
2025-04-15	26.9300	28.0800	26.9300	27.3000	+1.111%	1,593,863	+261.465%
2025-04-14	27.6750	28.3100	26.4250	27.0000	+1.504%	2,464,746	+265.481%
2025-04-11	27.0000	27.2450	25.5400	26.6000	-1.481%	3,042,508	+270.977%
2025-04-10	28.7200	29.1399	26.5800	27.0000	-9.940%	3,226,893	+265.481%
2025-04-09	26.2200	30.7100	25.4000	29.9800	+15.932%	4,553,833	+229.153%
2025-04-08	30.2850	30.5600	24.7150	25.8600	-8.654%	4,084,937	+281.593%
2025-04-07	26.0100	31.1000	25.5900	28.3100	+1.071%	3,018,061	+248.569%
2025-04-04	27.8200	28.2300	25.1700	28.0100	-5.722%	3,816,682	+252.303%
2025-04-03	33.5700	34.0000	29.5600	29.7100	-18.869%	4,204,895	+232.144%
2025-04-02	33.8000	37.3600	33.7600	36.6200	+5.049%	1,691,853	+169.470%
2025-04-01	34.7950	35.1300	33.5600	34.8600	+1.337%	2,320,736	+183.075%
2025-03-31	33.7900	34.6500	32.5400	34.4000	-1.854%	2,855,509	+186.860%
2025-03-28	36.5500	36.8600	34.6200	35.0500	-5.142%	2,156,136	+181.541%
2025-03-27	37.9200	38.6000	36.9104	36.9500	-4.497%	1,889,323	+167.064%
2025-03-26	39.8200	40.2000	38.0700	38.6900	-3.444%	1,473,450	+155.053%
2025-03-25	40.2000	40.5300	39.4100	40.0700	-0.669%	1,739,611	+146.269%
2025-03-24	40.3900	41.4899	40.1600	40.3400	+1.817%	1,467,698	+144.621%
2025-03-21	39.6700	40.1600	39.1100	39.6200	-2.510%	3,169,679	+149.066%
2025-03-20	40.9900	41.7200	40.3800	40.6400	-2.331%	2,457,685	+142.815%
2025-03-19	38.9700	42.3400	38.7000	41.6100	+7.658%	3,154,823	+137.155%
2025-03-18	39.5400	39.7500	38.0100	38.6500	-1.978%	2,148,915	+155.317%
2025-03-17	39.9400	40.5950	38.1400	39.4300	-0.429%	3,581,975	+150.266%
2025-03-14	37.2600	39.7800	35.4500	39.6000	+21.064%	8,052,221	+149.192%
2025-03-13	33.7400	33.8300	32.1900	32.7100	-3.368%	3,272,054	+201.681%
2025-03-12	33.5600	34.3100	32.3500	33.8500	+5.124%	2,753,092	+191.521%
2025-03-11	32.3500	33.1800	31.5350	32.2000	+2.417%	2,918,246	+206.460%
2025-03-10	32.6000	33.3367	31.0300	31.4400	-6.149%	2,820,309	+213.868%
2025-03-07	32.5400	33.5500	29.9807	33.5000	+3.619%	4,050,368	+194.567%
2025-03-06	35.2600	36.1400	32.2600	32.3300	-12.242%	2,838,427	+205.227%
2025-03-05	36.4100	37.2800	35.5099	36.8400	+2.191%	1,463,208	+167.861%
2025-03-04	35.4300	37.2200	34.6000	36.0500	+1.321%	2,125,311	+173.731%
2025-03-03	38.7100	38.9000	34.9600	35.5800	-6.834%	2,364,887	+177.347%
2025-02-28	34.7250	38.5950	34.2500	38.1900	+8.928%	3,172,083	+158.392%
2025-02-27	39.7000	39.7000	34.9500	35.0600	-9.825%	2,060,910	+181.460%
2025-02-26	37.5200	39.2300	37.3000	38.8800	+5.595%	2,372,857	+153.807%
2025-02-25	36.5000	37.4300	35.6900	36.8200	+0.409%	1,493,221	+168.007%
2025-02-24	37.0100	37.4700	35.2659	36.6700	-1.159%	1,952,531	+169.103%
2025-02-21	38.9250	39.4000	37.0700	37.1000	-4.159%	2,246,920	+165.984%
2025-02-20	37.9900	39.8600	37.9100	38.7100	+2.164%	2,634,852	+154.921%
2025-02-19	37.3400	38.0900	37.0300	37.8900	+2.267%	2,471,250	+160.438%
2025-02-18	37.4700	37.7600	36.2500	37.0500	-0.883%	2,310,520	+166.343%
2025-02-14	36.8700	37.4300	36.1101	37.3800	+1.770%	2,153,438	+163.991%
2025-02-13	36.9300	37.5150	36.1300	36.7300	+0.218%	2,360,727	+168.663%
2025-02-12	36.9000	37.6650	35.9100	36.6500	-4.007%	4,051,946	+169.250%
2025-02-11	37.1900	38.2200	35.9650	38.1800	+1.543%	5,843,069	+158.460%
2025-02-10	39.9900	40.3000	36.0000	37.6000	-31.022%	19,298,640	+162.447%
2025-02-07	58.5600	58.9522	50.5700	54.5100	-9.901%	7,217,805	+81.031%
2025-02-06	66.2500	66.5000	60.1700	60.5000	-8.968%	2,702,401	+63.107%
2025-02-05	66.1900	67.8450	64.6000	66.4600	+0.362%	1,108,770	+48.480%
2025-02-04	63.5400	66.3000	63.5400	66.2200	+4.349%	1,903,189	+49.018%
2025-02-03	63.2400	65.5700	62.3100	63.4600	-5.227%	1,473,880	+55.500%
2025-01-31	68.3200	69.1200	64.8400	66.9600	-1.078%	2,307,137	+47.372%
2025-01-30	62.4700	67.9300	62.4150	67.6900	+12.255%	2,448,847	+45.782%
2025-01-29	61.2200	61.3101	58.7000	60.3000	-1.325%	1,696,871	+63.648%
2025-01-28	58.2250	61.1800	57.7510	61.1100	+6.593%	2,704,270	+61.479%
2025-01-27	65.4950	66.0000	53.2500	57.3300	-21.487%	5,370,075	+72.126%
2025-01-24	75.7500	75.9300	72.9600	73.0200	-3.807%	1,051,495	+35.141%
2025-01-23	74.8800	76.5900	74.0000	75.9100	-0.112%	1,269,999	+29.996%
2025-01-22	78.8900	79.5225	75.1700	75.9950	-1.497%	1,676,401	+29.851%
2025-01-21	76.2300	77.2400	73.7800	77.1500	+2.867%	1,632,533	+27.907%
2025-01-17	71.5000	75.7527	70.6400	75.0000	+8.806%	2,804,835	+31.573%
2025-01-16	72.6600	72.8700	67.7000	68.9300	-4.937%	3,389,773	+43.160%
2025-01-15	66.9400	73.9600	66.2200	72.5100	+12.453%	4,269,977	+36.092%
2025-01-14	67.1000	67.8300	64.3700	64.4800	-1.331%	920,500	+53.040%
2025-01-13	64.0100	66.2200	63.1500	65.3500	-1.209%	984,684	+51.002%
2025-01-10	65.9000	66.7800	63.9592	66.1500	-2.145%	1,475,847	+49.176%
2025-01-08	64.0000	67.6600	63.5900	67.6000	+3.761%	1,236,731	+45.976%
2025-01-07	67.6100	68.8000	64.5000	65.1500	-3.467%	1,080,228	+51.466%
2025-01-06	68.0000	68.2487	66.4400	67.4900	+2.057%	1,150,333	+46.214%
2025-01-03	63.2000	66.3100	62.7200	66.1300	+6.490%	1,748,099	+49.221%
2025-01-02	62.5300	63.4278	61.3700	62.1000	+0.404%	944,637	+58.905%
2024-12-31	62.3600	62.8000	61.1900	61.8500	+0.243%	782,256	+59.547%
2024-12-30	62.0200	63.0200	61.1400	61.7000	-2.574%	866,493	+59.935%
2024-12-27	65.0100	65.1500	62.1000	63.3300	-3.563%	1,008,016	+55.819%
2024-12-26	63.9500	66.2800	63.1300	65.6700	+1.830%	749,467	+50.266%
2024-12-24	63.8500	64.7500	63.1600	64.4900	+2.560%	349,710	+53.016%
2024-12-23	64.2000	64.6600	62.0000	62.8800	-1.054%	1,055,509	+56.934%
2024-12-20	62.3300	65.7300	62.2600	63.5500	-0.047%	3,222,024	+55.279%
2024-12-19	63.4100	64.1700	62.2900	63.5800	+1.049%	1,522,411	+55.206%
2024-12-18	66.7100	67.0200	61.7300	62.9200	-4.275%	1,545,855	+56.834%
2024-12-17	67.9150	67.9150	64.1300	65.7300	-3.721%	2,169,193	+50.129%
2024-12-16	66.0500	68.8700	65.7201	68.2700	+4.789%	1,994,814	+44.544%
2024-12-13	66.0500	68.9599	64.7400	65.1500	+0.945%	2,014,631	+51.466%
2024-12-12	64.0100	65.9600	63.0000	64.5400	+0.671%	1,184,638	+52.897%
2024-12-11	63.3100	64.5400	61.2900	64.1100	+1.924%	1,296,095	+53.923%
2024-12-10	63.9800	65.0800	61.4600	62.9000	-3.141%	3,389,625	+56.884%
2024-12-09	65.3000	66.2500	62.5200	64.9400	-1.785%	5,100,410	+51.956%
2024-12-06	65.8000	67.3200	63.0000	66.1200	+1.132%	6,853,665	+49.244%
2024-12-05	66.4600	68.1955	64.6200	65.3800	-5.384%	2,191,042	+50.933%
2024-12-04	68.0000	70.2700	66.0500	69.1000	+3.211%	2,463,969	+42.808%
2024-12-03	62.7900	67.0000	61.3400	66.9500	+6.812%	1,804,397	+47.394%
2024-12-02	64.6100	64.9700	61.7400	62.6800	-2.124%	1,745,876	+57.435%
2024-11-29	64.6900	65.3300	62.7500	64.0400	-0.249%	1,093,544	+54.091%
2024-11-27	62.7500	65.1200	61.4000	64.2000	+1.727%	2,711,655	+53.707%
2024-11-26	63.5000	66.6400	57.5100	63.1100	+18.095%	6,876,697	+56.362%
2024-11-25	52.3700	53.7400	51.5000	53.4400	+5.011%	3,847,602	+84.656%
2024-11-22	50.8000	52.1700	49.9000	50.8900	-0.020%	1,582,662	+93.908%
2024-11-21	49.3700	52.2500	49.3700	50.9000	+3.518%	1,218,428	+93.870%
2024-11-20	47.5000	49.2600	46.3201	49.1700	+4.086%	766,716	+100.691%
2024-11-19	45.2600	48.1100	45.1850	47.2400	+3.054%	1,141,934	+108.891%
2024-11-18	43.7800	46.2000	43.7800	45.8400	+3.946%	850,853	+115.271%
2024-11-15	46.9200	46.9200	43.3000	44.1000	-6.824%	1,873,784	+123.764%
2024-11-14	49.5200	50.5000	47.0839	47.3300	-3.428%	1,110,539	+108.494%
2024-11-13	49.0300	50.2000	48.4100	49.0100	-0.427%	1,009,835	+101.347%
2024-11-12	50.3600	50.7200	48.5700	49.2200	-2.881%	634,857	+100.488%
2024-11-11	52.8100	53.2200	49.9000	50.6800	-4.051%	1,022,531	+94.712%
2024-11-08	50.8600	52.9800	50.2500	52.8200	+4.429%	1,156,563	+86.823%
2024-11-07	48.2600	50.6200	48.0050	50.5800	+5.949%	1,322,443	+95.097%
2024-11-06	48.1100	49.8498	47.5500	47.7400	+1.488%	1,222,885	+106.703%
2024-11-05	43.9400	47.2400	43.7500	47.0400	+7.104%	1,219,586	+109.779%
2024-11-04	44.4000	44.8000	43.0700	43.9200	-1.392%	551,704	+124.681%
2024-11-01	44.4700	45.8200	44.3300	44.5400	+0.792%	798,246	+121.554%
2024-10-31	46.1700	46.2600	44.0200	44.1900	-5.658%	1,435,539	+123.308%
2024-10-30	46.8500	48.1500	46.1083	46.8400	-1.926%	1,036,133	+110.675%
2024-10-29	44.7300	48.0900	44.5109	47.7600	+6.204%	1,508,715	+106.616%
2024-10-28	45.5600	46.3150	44.8950	44.9700	-1.100%	638,225	+119.435%
2024-10-25	44.5500	46.1900	43.9001	45.4700	+3.083%	1,033,499	+117.022%
2024-10-24	44.8200	45.0200	43.9000	44.1100	-1.540%	942,959	+123.713%
2024-10-23	43.8500	45.3900	43.7400	44.8000	+1.656%	746,468	+120.268%

document.getElementById("lPNtQd").onerror = function(){this.style.display='none';}; .dark-mode .YXqNy1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YXqNy1{ color: #333333; background-color: white; border: 2px solid #333333; }SMTCSemtech Corpstock NASDAQ

SMTC
Semtech Corp
stock NASDAQ