SMTC
Semtech (SMTC)
NASDAQ
$121.15+$7.66 (+6.75%)
Price as of Nov 11, 2026 7:30 PM EST
  • $10.6B
    Market Cap
  • 57.63%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -39.41%
    Low Price$91.54
    High Price$172.78
  • 3 Months
    -13.54%
    Low Price$91.54
    High Price$197.20
  • 1 Year
    +57.63%
    Low Price$62.57
    High Price$197.20
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
114.00
117.39
108.66
113.49
-2.54%
3,193,325
11/09/2026
105.65
117.65
105.65
116.45
+12.83%
2,909,702
11/06/2026
101.86
103.81
93.17
103.21
+12.75%
4,041,087
11/05/2026
102.55
104.30
90.00
91.54
-17.50%
7,195,173
11/04/2026
123.50
124.98
108.14
110.96
-12.92%
5,234,553
11/03/2026
126.75
133.26
124.59
127.42
+4.12%
3,154,193
11/02/2026
127.30
132.83
121.67
122.38
-3.93%
2,657,904
10/30/2026
127.98
132.70
122.39
127.38
-9.56%
3,207,009
10/29/2026
140.25
144.40
139.50
140.85
-4.16%
2,176,109
10/28/2026
146.56
149.86
144.02
146.97
+1.82%
2,249,976
10/27/2026
140.74
145.24
138.94
144.35
+5.57%
2,713,136
10/26/2026
133.20
140.50
131.49
136.73
+3.58%
2,497,338
10/23/2026
124.24
135.48
122.01
132.00
+5.50%
2,946,025
10/22/2026
132.33
133.10
123.36
125.12
-11.66%
3,924,831
10/21/2026
141.33
142.70
137.68
141.63
+3.99%
2,710,414
10/20/2026
138.00
143.66
132.69
136.20
-4.23%
2,339,019
10/19/2026
144.62
146.54
139.95
142.22
+4.02%
3,742,913
10/16/2026
146.00
146.67
135.85
136.73
-5.19%
4,953,074
10/15/2026
153.20
155.83
133.66
144.21
-10.01%
9,744,489
10/14/2026
165.48
168.90
159.03
160.26
-7.25%
3,331,009
10/13/2026
166.40
178.24
162.08
172.78
+2.67%
3,686,342
10/12/2026
183.76
183.76
167.15
168.28
-10.15%
6,012,340
10/09/2026
193.00
195.47
178.10
187.30
-0.10%
2,512,108
10/08/2026
189.71
196.99
184.25
187.49
-3.25%
4,240,250
10/07/2026
190.08
194.53
188.37
193.78
-1.73%
1,618,199
10/06/2026
196.29
200.10
192.57
197.20
+2.27%
2,225,408
10/05/2026
193.41
194.76
189.63
192.83
-1.05%
1,858,206
10/02/2026
191.88
201.99
190.69
194.88
+4.44%
4,917,272
10/01/2026
180.13
188.35
175.01
186.59
+4.62%
3,383,568
09/30/2026
181.69
183.18
175.29
178.35
-0.97%
2,322,728
09/29/2026
178.74
184.45
177.03
180.10
+3.04%
2,742,645
09/28/2026
179.00
180.99
167.11
174.78
-4.13%
2,749,439
09/25/2026
177.70
185.00
176.41
182.30
+4.47%
2,385,771
09/24/2026
164.04
174.71
162.56
174.50
+3.05%
2,788,471
09/23/2026
174.50
174.50
165.01
169.33
-2.87%
3,812,241
09/22/2026
174.12
178.50
172.22
174.33
-1.71%
3,754,418
09/21/2026
190.30
190.64
176.05
177.37
-4.12%
4,670,252
09/18/2026
182.33
185.46
179.10
185.00
+3.82%
6,052,168
09/17/2026
170.85
182.13
170.00
178.19
+6.35%
4,523,895
09/16/2026
153.81
170.52
153.10
167.55
+11.03%
5,021,032
09/15/2026
149.65
153.80
147.88
150.91
+2.62%
1,982,043
09/14/2026
155.31
157.99
146.91
147.05
-12.07%
3,175,603
09/11/2026
162.89
170.43
160.10
167.24
+5.10%
2,631,081
09/10/2026
159.91
161.61
154.40
159.13
-2.93%
2,129,802
09/09/2026
164.09
169.00
162.36
163.94
+0.81%
3,447,352
09/08/2026
150.00
165.37
149.33
162.62
+9.96%
4,846,358
09/04/2026
138.71
148.03
136.24
147.89
+9.22%
2,801,670
09/03/2026
133.10
135.89
126.73
135.40
+1.16%
1,841,280
09/02/2026
133.00
134.68
128.17
133.85
+1.19%
1,725,561
09/01/2026
127.63
134.74
124.83
132.27
-0.52%
2,441,391
08/31/2026
132.30
134.65
129.24
132.96
+1.36%
2,106,809
08/28/2026
141.76
142.07
130.13
131.17
-7.91%
3,068,165
08/27/2026
149.40
150.37
139.44
142.43
+1.16%
3,646,403
08/26/2026
130.90
146.87
128.00
140.80
+10.41%
10,150,192
08/25/2026
126.00
128.97
124.11
127.52
+5.47%
9,004,337
08/25/2026
$0.71 Earnings
08/24/2026
119.63
123.14
115.00
120.91
-2.56%
2,673,380
08/21/2026
131.05
132.78
122.45
124.09
-0.63%
2,320,140
08/20/2026
125.24
127.97
123.50
124.88
-0.38%
2,010,475
08/19/2026
135.48
138.16
122.99
125.36
-7.30%
3,139,935
08/18/2026
145.88
148.63
132.92
135.23
-12.31%
3,969,147
08/17/2026
144.78
155.77
143.99
154.22
+9.88%
3,757,451
08/14/2026
133.83
140.61
132.78
140.35
+5.07%
1,917,946
08/13/2026
138.67
140.89
131.37
133.58
-4.59%
2,214,276
08/12/2026
139.69
142.37
137.41
140.00
+6.72%
2,440,974
08/11/2026
133.70
135.04
130.00
131.18
-0.07%
779,022
08/10/2026
142.00
143.65
131.12
131.27
-5.85%
1,444,392
08/07/2026
140.17
143.75
136.01
139.42
+3.44%
2,155,819
08/06/2026
119.74
137.15
117.50
134.78
+11.16%
2,942,960
08/05/2026
126.85
130.00
121.17
121.25
-6.12%
1,386,678
08/04/2026
127.25
130.77
125.64
129.16
+8.46%
2,340,377
08/03/2026
114.22
120.99
112.75
119.08
+1.07%
2,365,918
07/31/2026
121.85
125.29
115.63
117.82
+2.80%
2,399,031
07/30/2026
114.79
117.04
110.90
114.61
+10.68%
2,138,806
07/29/2026
110.96
112.36
103.10
103.55
-6.96%
2,153,124
07/28/2026
113.73
114.76
108.22
111.30
-8.41%
3,319,667
07/27/2026
125.55
127.10
115.33
121.52
-3.49%
2,011,387
07/24/2026
136.08
137.30
125.68
125.92
-9.20%
1,320,593
07/23/2026
133.55
139.32
133.25
138.68
+1.28%
1,870,485
07/22/2026
133.07
139.99
133.07
136.93
-0.66%
1,218,589
07/21/2026
132.80
138.67
131.21
137.84
+9.50%
2,360,556
07/20/2026
127.79
131.94
125.40
125.88
+0.74%
1,696,519
07/17/2026
118.61
127.81
114.45
124.96
-2.11%
3,452,521
07/16/2026
131.26
133.23
126.65
127.65
-5.60%
2,022,700
07/15/2026
144.19
144.59
130.51
135.22
-4.34%
2,817,046
07/14/2026
145.04
148.00
138.01
141.36
+6.97%
3,138,064
07/13/2026
130.16
135.30
128.86
132.15
-2.92%
1,667,752
07/10/2026
133.00
137.47
132.01
136.13
-1.00%
2,702,491
07/09/2026
136.81
139.63
133.88
137.50
+6.72%
2,870,759
07/08/2026
125.29
130.86
122.89
128.84
+1.93%
3,074,234
07/07/2026
130.00
131.63
123.91
126.40
-8.99%
3,310,264
07/06/2026
138.51
146.51
138.01
138.89
+2.68%
2,319,846
07/02/2026
147.10
148.70
130.37
135.27
-8.00%
4,327,944
07/01/2026
150.41
152.21
141.41
147.03
-9.16%
4,417,021
06/30/2026
156.24
165.13
154.01
161.85
+3.66%
2,664,921
06/29/2026
150.52
156.33
145.91
156.14
+4.27%
3,565,712
06/26/2026
155.00
155.71
149.00
149.75
-7.72%
18,132,440
06/25/2026
169.50
170.95
153.34
162.27
+2.39%
3,546,805
06/24/2026
164.99
165.89
155.06
158.48
-2.94%
2,773,606
06/23/2026
161.47
166.71
158.81
163.28
-6.55%
3,483,339