SMTC
Semtech (SMTC)
NASDAQ
$124.75+$0.66 (+0.53%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $11.6B
    Market Cap
  • 142.89%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -9.98%
    Low Price$103.55
    High Price$154.22
  • 3 Months
    -15.31%
    Low Price$103.55
    High Price$174.73
  • 1 Year
    +142.89%
    Low Price$51.00
    High Price$174.73
Date
Open
High
Low
Close
Change (%)
Volume
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
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