SMTC - SEMTECH CORP
$167.55
16.64 9.931%
Share volume: 4,989,641
Last Updated: 09-16-2026
Electronic Equipment/Electronic Components & Accessories:0.72%
Previous close$150.91
Chg16.64
Chg%11.03%
-------
$119.57$139.14$158.71$178.29
06-17-202606-30-202607-13-202607-23-202608-04-202608-14-202608-26-202609-08-2026
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 09-16-2026 | $153.81 | $153.81 | $170.52 | $170.52 | $153.1 | $153.1 | $167.55 | $167.55 | 4,989,641 | 4,989,641 |
| 09-15-2026 | $149.65 | $149.65 | $153.8 | $153.8 | $147.88 | $147.88 | $150.91 | $150.91 | 1,982,043 | 1,982,043 |
| 09-14-2026 | $155.31 | $155.31 | $157.99 | $157.99 | $146.91 | $146.91 | $147.05 | $147.05 | 3,175,603 | 3,175,603 |
| 09-11-2026 | $162.89 | $162.89 | $170.43 | $170.43 | $160.1 | $160.1 | $167.24 | $167.24 | 2,631,081 | 2,631,081 |
| 09-10-2026 | $159.91 | $159.91 | $161.61 | $161.61 | $154.4 | $154.4 | $159.13 | $159.13 | 2,129,802 | 2,129,802 |
| 09-09-2026 | $164.09 | $164.09 | $169 | $169 | $162.36 | $162.36 | $163.94 | $163.94 | 3,447,352 | 3,447,352 |
| 09-08-2026 | $150 | $150 | $165.37 | $165.37 | $149.33 | $149.33 | $162.62 | $162.62 | 4,860,455 | 4,860,455 |
| 09-04-2026 | $138.71 | $138.71 | $148.03 | $148.03 | $136.24 | $136.24 | $147.89 | $147.89 | 2,801,670 | 2,726,820 |
| 09-03-2026 | $133.1 | $133.1 | $135.89 | $135.89 | $126.73 | $126.73 | $135.4 | $135.4 | 1,841,280 | 1,841,280 |
Page 1 of 1 · 9 days