Skip to main content
SMTC logo

Semtech Corporation

SMTCNASDAQTechnologySemiconductors

$136.73Today:- (-)1Y +112.76%

As of Oct 16, 2026 close

Market cap
$14.54B
P/E (TTM)
94.42
Forward P/E
44.39
Dividend yield
-
52-week range
$60.28$201.99
Volume (live)
-
Avg. volume (3M)
3.68M

Semtech (SMTC) Historical Stock Prices

Analyze Semtech (SMTC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Semtech (SMTC) Interactive Price Chart

Interactive historical price chart showing Semtech stock price movements and trends across multiple time periods.

Loading chart...

SMTC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SMTC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026146.00146.67135.85136.73136.734.95M
Oct 15, 2026153.20155.83133.66144.21144.219.74M
Oct 14, 2026165.48168.90159.03160.26160.263.33M
Oct 13, 2026166.40178.24162.08172.78172.783.69M
Oct 12, 2026183.76183.76167.15168.28168.286.01M
Oct 9, 2026193.00195.47178.10187.30187.302.51M
Oct 8, 2026189.71196.99184.25187.49187.494.24M
Oct 7, 2026190.08194.53188.37193.78193.781.62M
Oct 6, 2026196.29200.10192.57197.20197.202.23M
Oct 5, 2026193.41194.76189.63192.83192.831.86M
Oct 2, 2026191.88201.99190.69194.88194.884.92M
Oct 1, 2026180.13188.35175.01186.59186.593.38M
Sep 30, 2026181.69183.18175.29178.35178.352.32M
Sep 29, 2026178.74184.45177.03180.10180.102.74M
Sep 28, 2026179.00180.99167.11174.78174.782.75M
Sep 25, 2026177.70185.00176.41182.30182.302.39M
Sep 24, 2026164.04174.71162.56174.50174.502.79M
Sep 23, 2026174.50174.50165.01169.33169.333.81M
Sep 22, 2026174.12178.50172.22174.33174.333.78M
Sep 21, 2026190.30190.64176.05177.37177.374.67M
Sep 18, 2026182.33185.46179.10185.00185.006.07M
Sep 17, 2026170.85182.13170.00178.19178.194.52M
Sep 16, 2026153.81170.52153.10167.55167.555.02M
Sep 15, 2026149.65153.80147.88150.91150.911.98M
Sep 14, 2026155.31157.99146.91147.05147.053.18M
Sep 11, 2026162.89170.43160.09167.24167.242.63M
Sep 10, 2026159.91161.61154.40159.13159.132.13M
Sep 9, 2026164.09169.00162.36163.94163.943.45M
Sep 8, 2026150.00165.37149.33162.62162.624.86M
Sep 4, 2026138.71148.03136.24147.88147.882.80M
Sep 3, 2026133.10135.89126.73135.40135.401.84M
Sep 2, 2026133.00134.68128.17133.85133.851.73M
Sep 1, 2026127.63134.74124.83132.27132.272.44M
Aug 31, 2026132.30134.65129.24132.96132.962.11M
Aug 28, 2026141.76142.07130.13131.17131.173.07M
Aug 27, 2026149.40150.37139.44142.43142.433.65M
Aug 26, 2026130.90146.87128.00140.80140.8010.15M
Aug 25, 2026126.00128.97124.11127.52127.528.90M
Aug 24, 2026119.63123.14115.00120.91120.912.67M
Aug 21, 2026131.05132.78122.44124.09124.092.32M
Aug 20, 2026125.24127.97123.50124.88124.882.01M
Aug 19, 2026135.48138.16122.99125.36125.363.19M
Aug 18, 2026145.88148.63132.92135.23135.233.96M
Aug 17, 2026144.78155.77143.99154.22154.223.76M
Aug 14, 2026133.83140.61132.78140.35140.351.92M
Aug 13, 2026138.67140.89131.37133.58133.582.21M
Aug 12, 2026139.69142.37137.41140.00140.002.40M
Aug 11, 2026133.70135.04130.00131.18131.18779.02K
Aug 10, 2026142.00143.65131.12131.27131.271.44M
Aug 7, 2026140.17143.75136.00139.42139.422.16M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.