SMTC
Semtech (SMTC)
NASDAQ
$162.40-$12.33 (-7.06%)
Price as of Jun 23, 2026 9:47 AM EDT
  • $16.3B
    Market Cap
  • 325.55%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +11.45%
    Low Price$149.58
    High Price$174.73
  • 3 Months
    +137.40%
    Low Price$70.61
    High Price$174.73
  • 1 Year
    +325.55%
    Low Price$41.06
    High Price$174.73
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
166.03
175.69
163.00
174.73
+10.43%
3,199,284
06/18/2026
156.09
161.68
152.23
158.23
+5.35%
18,632,678
06/17/2026
162.35
164.18
148.90
150.20
-7.05%
2,838,307
06/16/2026
171.34
174.27
161.20
161.59
-7.29%
2,330,810
06/15/2026
174.90
177.35
169.47
174.30
+4.55%
2,889,929
06/12/2026
165.25
170.70
161.36
166.71
+1.92%
1,672,144
06/11/2026
156.00
163.98
153.64
163.57
+6.02%
2,277,640
06/10/2026
155.16
166.79
150.00
154.28
-2.06%
2,462,246
06/09/2026
162.09
165.35
143.61
157.52
-0.80%
4,051,400
06/08/2026
158.81
160.77
153.34
158.79
+5.15%
3,549,331
06/05/2026
162.10
166.45
148.04
151.02
-10.82%
3,840,385
06/04/2026
156.00
171.37
154.00
169.35
+3.58%
2,695,324
06/03/2026
168.52
168.62
160.88
163.50
-1.88%
3,298,023
06/02/2026
159.60
167.26
157.81
166.63
+11.40%
3,388,512
06/01/2026
150.19
154.50
144.55
149.58
-1.94%
3,974,980
05/29/2026
168.84
172.30
151.44
152.54
-8.29%
4,443,452
05/28/2026
163.64
169.90
156.01
166.33
+5.81%
4,846,112
05/27/2026
172.36
172.36
153.28
157.20
-4.41%
7,238,386
05/26/2026
160.37
168.29
152.07
164.46
+4.90%
8,945,501
05/26/2026
$0.51 Earnings
05/22/2026
155.00
164.48
151.15
156.78
+7.00%
6,408,099
05/21/2026
143.76
149.52
142.03
146.53
+3.30%
2,840,370
05/20/2026
138.21
143.60
136.23
141.85
+5.24%
2,104,154
05/19/2026
128.34
136.80
124.86
134.79
+1.81%
3,234,287
05/18/2026
149.13
149.13
128.75
132.39
-3.81%
3,361,665
05/15/2026
135.30
140.52
132.88
137.64
-2.49%
2,256,769
05/14/2026
139.63
141.79
136.97
141.16
+1.02%
2,525,790
05/13/2026
139.61
143.34
136.10
139.74
+5.80%
3,446,617
05/12/2026
132.60
132.76
124.33
132.08
-3.26%
3,335,446
05/11/2026
125.94
137.10
125.43
136.53
+12.08%
4,255,159
05/08/2026
123.93
126.49
118.71
121.81
+0.26%
1,443,241
05/07/2026
125.00
127.19
116.82
121.50
+1.94%
3,230,816
05/06/2026
115.44
120.27
110.92
119.19
+5.50%
2,781,706
05/05/2026
109.64
113.18
107.20
112.98
+5.49%
1,465,098
05/04/2026
108.20
109.25
105.87
107.10
-0.66%
1,204,206
05/01/2026
103.46
108.00
102.15
107.81
+2.63%
2,141,132
04/30/2026
101.18
106.55
99.50
105.05
+6.88%
3,065,165
04/29/2026
96.00
99.42
95.16
98.29
+4.12%
2,365,287
04/28/2026
98.00
98.15
92.80
94.40
-6.80%
3,226,416
04/27/2026
108.13
109.30
99.74
101.29
-7.74%
2,806,303
04/24/2026
109.00
113.05
105.21
109.79
+4.22%
2,669,140
04/23/2026
103.50
107.99
103.50
105.34
+1.80%
1,806,425
04/22/2026
105.93
106.00
100.39
103.48
0.00%
2,132,400
04/21/2026
106.45
109.61
102.71
103.48
-2.29%
3,543,921
04/20/2026
107.53
109.19
105.07
105.91
-1.67%
2,013,644
04/17/2026
105.63
110.55
104.70
107.71
+5.14%
3,572,046
04/16/2026
93.45
102.51
92.46
102.44
+9.83%
3,140,961
04/15/2026
90.06
93.85
89.03
93.27
+3.50%
2,689,898
04/14/2026
93.34
93.83
88.76
90.12
-1.86%
2,384,344
04/13/2026
85.72
91.91
85.48
91.83
+7.76%
2,375,812
04/10/2026
92.10
92.10
84.28
85.22
-3.88%
3,389,544
04/09/2026
87.01
90.50
86.75
88.66
+1.97%
1,853,714
04/08/2026
88.07
90.94
86.43
86.95
+4.66%
2,325,464
04/07/2026
82.64
84.37
80.25
83.08
+0.53%
1,384,328
04/06/2026
82.65
85.60
82.33
82.64
-0.01%
1,147,557
04/02/2026
75.50
83.37
75.50
82.65
+3.26%
2,071,257
04/01/2026
78.42
82.46
78.00
80.04
+4.10%
1,855,138
03/31/2026
72.84
77.33
71.72
76.89
+8.89%
2,467,741
03/30/2026
78.02
78.50
69.16
70.61
-2.15%
5,035,372
03/27/2026
74.41
76.18
71.28
72.16
-2.70%
3,611,483
03/26/2026
77.79
78.57
73.74
74.16
-7.35%
1,991,570
03/25/2026
79.35
81.74
78.48
80.04
+2.68%
2,790,604
03/24/2026
75.05
79.95
74.52
77.95
+1.87%
3,629,345
03/23/2026
76.44
78.85
75.42
76.52
+3.97%
3,451,681
03/20/2026
78.20
78.20
72.43
73.60
-6.06%
5,927,009
03/19/2026
71.05
80.18
70.76
78.35
+6.79%
4,118,000
03/18/2026
80.87
80.87
73.11
73.37
-7.37%
4,767,537
03/17/2026
83.25
86.88
78.50
79.21
-11.00%
5,308,528
03/16/2026
86.00
89.48
85.17
89.00
+4.89%
2,849,845
03/16/2026
$0.44 Earnings
03/13/2026
84.71
86.13
82.70
84.85
+1.73%
1,623,934
03/12/2026
84.10
84.57
81.34
83.41
-2.81%
978,763
03/11/2026
87.24
88.57
85.45
85.82
-2.01%
1,023,969
03/10/2026
85.27
88.28
85.27
87.58
+2.87%
907,934
03/09/2026
80.97
85.41
78.12
85.14
+3.80%
2,060,681
03/06/2026
83.75
87.56
81.74
82.02
-5.81%
1,458,051
03/05/2026
88.30
89.45
84.68
87.08
-2.97%
1,048,322
03/04/2026
94.77
95.00
89.00
89.75
-0.47%
1,489,348
03/03/2026
92.60
92.93
89.11
90.17
-6.37%
1,871,081
03/02/2026
87.34
96.46
87.34
96.30
+6.74%
2,237,480
02/27/2026
88.62
90.70
86.82
90.22
-0.30%
1,979,681
02/26/2026
93.28
93.28
88.03
90.49
-1.81%
1,563,986
02/25/2026
91.00
93.96
90.47
92.16
+2.21%
1,614,904
02/24/2026
88.54
91.47
87.88
90.17
+3.86%
1,206,942
02/23/2026
85.97
88.90
85.65
86.82
+0.06%
913,414
02/20/2026
84.82
88.74
84.25
86.77
+2.13%
1,043,378
02/19/2026
86.25
86.95
83.91
84.96
-2.67%
1,338,639
02/18/2026
88.24
89.54
86.05
87.29
-0.42%
895,457
02/17/2026
85.55
88.77
84.12
87.66
+0.63%
717,021
02/13/2026
86.10
88.00
84.14
87.12
+0.68%
847,227
02/12/2026
88.67
90.16
85.40
86.53
-2.26%
1,268,600
02/11/2026
90.54
92.50
86.81
88.53
-0.07%
1,648,368
02/10/2026
91.35
91.35
88.19
88.59
-0.18%
1,410,560
02/09/2026
85.08
92.34
85.08
88.75
+2.60%
2,233,343
02/06/2026
85.38
87.92
83.61
86.50
+3.97%
1,526,426
02/05/2026
79.45
84.99
76.01
83.20
+1.61%
1,798,702
02/04/2026
88.00
90.09
78.05
81.88
-6.56%
2,620,071
02/03/2026
88.15
90.04
83.70
87.63
-0.15%
2,001,836
02/02/2026
78.74
88.66
78.74
87.76
+10.04%
2,684,720
01/30/2026
82.52
85.44
78.35
79.75
-2.72%
2,092,532