SMTC - SEMTECH CORP
105.91
-1.800 -1.700%
Share volume: 2,012,786
Last Updated: 04-20-2026
Electronic Equipment/Electronic Components & Accessories:
0.51%
PREVIOUS CLOSE
CHG
CHG%
$107.71
-1.80
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $107.53 | $107.53 | $109.19 | $109.19 | $105.07 | $105.07 | $105.91 | $105.91 | 2,012,786 | $2,012,786.00 |
| 04-17-2026 | $105.63 | $105.63 | $110.55 | $110.55 | $104.70 | $104.70 | $107.71 | $107.71 | 3,572,046 | $3,572,046.00 |
| 04-16-2026 | $93.45 | $93.45 | $102.51 | $102.51 | $92.46 | $92.46 | $102.44 | $102.44 | 3,140,961 | $3,140,961.00 |
| 04-15-2026 | $90.06 | $90.06 | $93.85 | $93.85 | $89.03 | $89.03 | $93.27 | $93.27 | 2,689,898 | $2,689,898.00 |
| 04-14-2026 | $93.34 | $93.34 | $93.83 | $93.83 | $88.76 | $88.76 | $90.12 | $90.12 | 2,384,344 | $2,384,344.00 |
| 04-13-2026 | $85.72 | $85.72 | $91.91 | $91.91 | $85.48 | $85.48 | $91.83 | $91.83 | 2,376,001 | $2,376,001.00 |
| 04-10-2026 | $92.10 | $92.10 | $92.10 | $92.10 | $84.28 | $84.28 | $85.22 | $85.22 | 3,391,346 | $3,391,346.00 |
| 04-09-2026 | $87.01 | $87.01 | $90.50 | $90.50 | $86.75 | $86.75 | $88.66 | $88.66 | 1,853,717 | $1,853,717.00 |
| 04-08-2026 | $88.07 | $88.07 | $90.94 | $90.94 | $86.43 | $86.43 | $86.95 | $86.95 | 2,325,464 | $2,325,464.00 |
| 04-07-2026 | $82.64 | $82.64 | $84.37 | $84.37 | $80.25 | $80.25 | $83.08 | $83.08 | 1,384,328 | $1,384,328.00 |