SMTC - SEMTECH CORP
82.02
-5.060 -6.169%
Share volume: 1,451,829
Last Updated: 03-06-2026
Electronic Equipment/Electronic Components & Accessories:
0.51%
PREVIOUS CLOSE
CHG
CHG%
$87.08
-5.06
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $83.75 | $83.75 | $87.56 | $87.56 | $81.74 | $81.74 | $82.02 | $82.02 | 1,451,829 | $1,451,829.00 |
| 03-05-2026 | $88.30 | $88.30 | $89.45 | $89.45 | $84.68 | $84.68 | $87.08 | $87.08 | 1,048,322 | $1,048,322.00 |
| 03-04-2026 | $94.77 | $94.77 | $95.00 | $95.00 | $89.00 | $89.00 | $89.75 | $89.75 | 1,489,348 | $1,489,348.00 |
| 03-03-2026 | $92.60 | $92.60 | $92.93 | $92.93 | $89.11 | $89.11 | $90.17 | $90.17 | 1,871,081 | $1,871,081.00 |
| 03-02-2026 | $87.34 | $87.34 | $96.46 | $96.46 | $87.34 | $87.34 | $96.30 | $96.30 | 2,237,480 | $2,237,480.00 |
| 02-27-2026 | $88.62 | $88.62 | $90.70 | $90.70 | $86.82 | $86.82 | $90.22 | $90.22 | 1,979,681 | $1,979,681.00 |
| 02-26-2026 | $93.28 | $93.28 | $93.28 | $93.28 | $88.03 | $88.03 | $90.49 | $90.49 | 1,563,986 | $1,563,986.00 |
| 02-25-2026 | $91.00 | $91.00 | $93.96 | $93.96 | $90.47 | $90.47 | $92.16 | $92.16 | 1,614,904 | $1,614,904.00 |
| 02-24-2026 | $88.54 | $88.54 | $91.47 | $91.47 | $87.88 | $87.88 | $90.17 | $90.17 | 1,206,942 | $1,206,942.00 |
| 02-23-2026 | $85.97 | $85.97 | $88.90 | $88.90 | $85.65 | $85.65 | $86.82 | $86.82 | 913,414 | $913,414.00 |