Semtech Corporation
163.94USD
+1.3200 (+0.81%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 162.62 | 4,860,500 |
| Fr 09/04/26 | 147.89 | 2,799,400 |
| Th 09/03/26 | 135.40 | 1,840,700 |
| We 09/02/26 | 133.85 | 1,725,200 |
| Tu 09/01/26 | 132.27 | 2,324,887 |
| Mo 08/31/26 | 132.96 | 1,996,958 |
| Fr 08/28/26 | 131.17 | 3,066,571 |
| Th 08/27/26 | 142.43 | 3,632,169 |
| We 08/26/26 | 140.80 | 10,110,045 |
| Tu 08/25/26 | 127.52 | 8,627,353 |
| Mo 08/24/26 | 120.91 | 2,669,053 |
| Fr 08/21/26 | 124.09 | 2,314,500 |
| Th 08/20/26 | 124.88 | 2,010,500 |
| We 08/19/26 | 125.36 | 3,187,300 |
| Tu 08/18/26 | 135.23 | 3,962,400 |
| Mo 08/17/26 | 154.22 | 3,757,500 |
| Fr 08/14/26 | 140.35 | 1,917,900 |
| Th 08/13/26 | 133.58 | 2,214,300 |
| We 08/12/26 | 140.00 | 2,396,000 |
| Tu 08/11/26 | 131.18 | 779,000 |
| Mo 08/10/26 | 131.27 | 1,444,300 |
| Fr 08/07/26 | 139.42 | 2,155,800 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 134.78 | 2,943,900 |
| We 08/05/26 | 121.25 | 1,386,700 |
| Tu 08/04/26 | 129.16 | 2,340,400 |
| Mo 08/03/26 | 119.08 | 2,365,600 |
| Fr 07/31/26 | 117.82 | 2,399,000 |
| Th 07/30/26 | 114.61 | 2,135,400 |
| We 07/29/26 | 103.55 | 2,149,000 |
| Tu 07/28/26 | 111.30 | 3,305,900 |
| Mo 07/27/26 | 121.52 | 2,011,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 126.40 | 3,310,300 |
| Mo 07/06/26 | 138.89 | 2,319,800 |
| Th 07/02/26 | 135.27 | 4,137,100 |
| We 07/01/26 | 147.03 | 4,417,000 |
| Tu 06/30/26 | 161.85 | 2,664,900 |
| Mo 06/29/26 | 156.14 | 3,565,600 |
| Fr 06/26/26 | 149.75 | 18,132,500 |
| Th 06/25/26 | 162.27 | 3,540,400 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 163.50 | 3,298,400 |
| Tu 06/02/26 | 166.63 | 3,388,800 |
| Mo 06/01/26 | 149.58 | 3,975,000 |
| Fr 05/29/26 | 152.54 | 4,437,100 |
| Th 05/28/26 | 166.33 | 4,841,500 |
| We 05/27/26 | 157.20 | 7,238,400 |
| Tu 05/26/26 | 164.46 | 8,945,400 |
| Fr 05/22/26 | 156.78 | 6,407,200 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 107.81 | 2,141,100 |
| Th 04/30/26 | 105.05 | 3,065,000 |
| We 04/29/26 | 98.29 | 2,365,300 |
| Tu 04/28/26 | 94.40 | 3,226,300 |
| Mo 04/27/26 | 101.29 | 2,811,200 |
| Fr 04/24/26 | 109.79 | 2,669,400 |
| Th 04/23/26 | 105.34 | 1,806,400 |
| We 04/22/26 | 103.48 | 2,132,000 |
| Tu 04/21/26 | 103.48 | 3,544,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 76.89 | 2,467,700 |
| Mo 03/30/26 | 70.61 | 5,035,100 |
| Fr 03/27/26 | 72.16 | 3,611,500 |
| Th 03/26/26 | 74.16 | 1,991,600 |
| We 03/25/26 | 80.04 | 2,790,500 |
| Tu 03/24/26 | 77.95 | 3,629,300 |
| Mo 03/23/26 | 76.52 | 3,451,600 |
| Fr 03/20/26 | 73.60 | 5,441,600 |
| Th 03/19/26 | 78.35 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 90.22 | 1,979,600 |
| Th 02/26/26 | 90.49 | 1,564,000 |
| We 02/25/26 | 92.16 | 1,614,900 |
| Tu 02/24/26 | 90.17 | 1,206,800 |
| Mo 02/23/26 | 86.82 | 913,400 |
| Fr 02/20/26 | 86.77 | 1,043,400 |
| Th 02/19/26 | 84.96 | 1,338,600 |
| We 02/18/26 | 87.29 | 895,400 |
| Tu 02/17/26 | 87.66 | 717,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 79.49 | 1,362,400 |
| Mo 01/26/26 | 81.17 | 972,000 |
| Fr 01/23/26 | 80.52 | 1,398,800 |
| Th 01/22/26 | 80.12 | 1,623,800 |
| We 01/21/26 | 80.17 | 1,069,900 |
| Tu 01/20/26 | 76.99 | 1,611,900 |
| Fr 01/16/26 | 77.56 | 1,304,600 |
| Th 01/15/26 | 77.26 | 1,435,800 |
| We 01/14/26 | 74.18 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 75.91 | 807,500 |
| Mo 12/22/25 | 75.30 | 1,114,300 |
| Fr 12/19/25 | 72.97 | 2,385,300 |
| Th 12/18/25 | 71.01 | 1,801,000 |
| We 12/17/25 | 67.13 | 1,817,800 |
| Tu 12/16/25 | 71.13 | 1,928,900 |
| Mo 12/15/25 | 72.54 | 1,464,000 |
| Fr 12/12/25 | 72.89 | 1,751,000 |
| Th 12/11/25 | 79.77 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 62.57 | 1,777,300 |
| We 11/19/25 | 64.49 | 1,495,900 |
| Tu 11/18/25 | 62.71 | 2,751,100 |
| Mo 11/17/25 | 64.66 | 1,184,600 |
| Fr 11/14/25 | 65.46 | 1,395,900 |
| Th 11/13/25 | 67.59 | 2,225,100 |
| We 11/12/25 | 71.70 | 1,496,100 |
| Tu 11/11/25 | 72.00 | 1,702,900 |
| Mo 11/10/25 | 75.27 | 3,427,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 67.74 | 848,400 |
| Mo 10/20/25 | 68.54 | 1,312,500 |
| Fr 10/17/25 | 67.78 | 869,000 |
| Th 10/16/25 | 70.75 | 1,075,500 |
| We 10/15/25 | 69.79 | 1,055,400 |
| Tu 10/14/25 | 67.63 | 968,300 |
| Mo 10/13/25 | 68.27 | 1,852,900 |
| Fr 10/10/25 | 65.26 | 2,077,100 |
| Th 10/09/25 | 70.04 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 60.87 | 2,617,400 |
| Th 09/18/25 | 61.15 | 2,250,400 |
| We 09/17/25 | 62.22 | 1,480,400 |
| Tu 09/16/25 | 62.55 | 1,572,800 |
| Mo 09/15/25 | 62.63 | 1,824,200 |
| Fr 09/12/25 | 60.30 | 1,396,600 |
| Th 09/11/25 | 60.91 | 1,476,000 |
| We 09/10/25 | 61.72 | 1,725,000 |
| Tu 09/09/25 | 61.58 | 1,054,800 |
| Fr 07/24/26 | 125.92 | 1,320,600 |
| Th 07/23/26 | 138.68 | 1,870,200 |
| We 07/22/26 | 136.93 | 1,218,600 |
| Tu 07/21/26 | 137.84 | 2,360,600 |
| Mo 07/20/26 | 125.88 | 1,696,500 |
| Fr 07/17/26 | 124.96 | 3,452,100 |
| Th 07/16/26 | 127.65 | 2,022,700 |
| We 07/15/26 | 135.22 | 2,821,400 |
| Tu 07/14/26 | 141.36 | 3,170,500 |
| Mo 07/13/26 | 132.15 | 1,667,800 |
| Fr 07/10/26 | 136.13 | 2,702,500 |
| Th 07/09/26 | 137.50 | 2,870,800 |
| We 07/08/26 | 128.84 | 3,075,200 |
| 158.48 |
| 2,773,900 |
| Tu 06/23/26 | 163.28 | 3,483,300 |
| Mo 06/22/26 | 174.73 | 3,199,400 |
| Th 06/18/26 | 158.23 | 17,932,300 |
| We 06/17/26 | 150.20 | 2,838,300 |
| Tu 06/16/26 | 161.59 | 2,330,800 |
| Mo 06/15/26 | 174.30 | 2,889,900 |
| Fr 06/12/26 | 166.71 | 1,670,100 |
| Th 06/11/26 | 163.57 | 2,277,600 |
| We 06/10/26 | 154.28 | 2,462,700 |
| Tu 06/09/26 | 157.52 | 4,051,900 |
| Mo 06/08/26 | 158.79 | 3,549,300 |
| Fr 06/05/26 | 151.02 | 3,840,400 |
| Th 06/04/26 | 169.35 | 2,695,300 |
| 146.53 |
| 2,842,000 |
| We 05/20/26 | 141.85 | 2,104,200 |
| Tu 05/19/26 | 134.79 | 3,234,500 |
| Mo 05/18/26 | 132.39 | 3,361,400 |
| Fr 05/15/26 | 137.64 | 2,256,800 |
| Th 05/14/26 | 141.16 | 2,525,800 |
| We 05/13/26 | 139.74 | 3,446,200 |
| Tu 05/12/26 | 132.08 | 3,335,400 |
| Mo 05/11/26 | 136.53 | 4,255,200 |
| Fr 05/08/26 | 121.81 | 1,443,000 |
| Th 05/07/26 | 121.50 | 3,230,800 |
| We 05/06/26 | 119.19 | 2,781,700 |
| Tu 05/05/26 | 112.98 | 1,464,800 |
| Mo 05/04/26 | 107.10 | 1,204,200 |
| Mo 04/20/26 | 105.91 | 2,013,900 |
| Fr 04/17/26 | 107.71 | 3,572,000 |
| Th 04/16/26 | 102.44 | 3,140,600 |
| We 04/15/26 | 93.27 | 2,689,800 |
| Tu 04/14/26 | 90.12 | 2,384,200 |
| Mo 04/13/26 | 91.83 | 2,376,000 |
| Fr 04/10/26 | 85.22 | 3,391,200 |
| Th 04/09/26 | 88.66 | 1,853,600 |
| We 04/08/26 | 86.95 | 2,325,500 |
| Tu 04/07/26 | 83.08 | 1,384,300 |
| Mo 04/06/26 | 82.64 | 1,147,600 |
| Th 04/02/26 | 82.65 | 2,071,300 |
| We 04/01/26 | 80.04 | 1,855,100 |
| 4,118,000 |
| We 03/18/26 | 73.37 | 4,767,500 |
| Tu 03/17/26 | 79.21 | 5,308,600 |
| Mo 03/16/26 | 89.00 | 2,849,800 |
| Fr 03/13/26 | 84.85 | 1,623,900 |
| Th 03/12/26 | 83.41 | 978,400 |
| We 03/11/26 | 85.82 | 1,022,100 |
| Tu 03/10/26 | 87.58 | 907,800 |
| Mo 03/09/26 | 85.14 | 2,060,700 |
| Fr 03/06/26 | 82.02 | 1,458,100 |
| Th 03/05/26 | 87.08 | 1,048,300 |
| We 03/04/26 | 89.75 | 1,489,300 |
| Tu 03/03/26 | 90.17 | 1,871,100 |
| Mo 03/02/26 | 96.30 | 2,237,200 |
| Fr 02/13/26 | 87.12 | 847,200 |
| Th 02/12/26 | 86.53 | 1,268,600 |
| We 02/11/26 | 88.53 | 1,648,400 |
| Tu 02/10/26 | 88.59 | 1,410,600 |
| Mo 02/09/26 | 88.75 | 2,233,300 |
| Fr 02/06/26 | 86.50 | 1,526,400 |
| Th 02/05/26 | 83.20 | 1,798,700 |
| We 02/04/26 | 81.88 | 2,619,900 |
| Tu 02/03/26 | 87.63 | 2,001,800 |
| Mo 02/02/26 | 87.76 | 2,684,300 |
| Fr 01/30/26 | 79.75 | 2,092,300 |
| Th 01/29/26 | 81.98 | 1,207,400 |
| We 01/28/26 | 81.57 | 700,000 |
| 2,055,900 |
| Tu 01/13/26 | 75.98 | 1,477,000 |
| Mo 01/12/26 | 79.68 | 1,228,200 |
| Fr 01/09/26 | 77.79 | 1,714,500 |
| Th 01/08/26 | 72.19 | 1,507,200 |
| We 01/07/26 | 76.12 | 1,209,700 |
| Tu 01/06/26 | 77.44 | 1,097,500 |
| Mo 01/05/26 | 74.34 | 1,047,300 |
| Fr 01/02/26 | 75.26 | 1,488,400 |
| We 12/31/25 | 73.69 | 623,300 |
| Tu 12/30/25 | 75.16 | 512,900 |
| Mo 12/29/25 | 75.76 | 693,200 |
| Fr 12/26/25 | 76.07 | 589,800 |
| We 12/24/25 | 75.55 | 275,800 |
| 1,524,400 |
| We 12/10/25 | 79.44 | 2,345,400 |
| Tu 12/09/25 | 80.54 | 872,700 |
| Mo 12/08/25 | 79.28 | 1,395,200 |
| Fr 12/05/25 | 79.61 | 1,570,000 |
| Th 12/04/25 | 78.28 | 2,022,400 |
| We 12/03/25 | 73.46 | 1,797,100 |
| Tu 12/02/25 | 72.83 | 1,545,100 |
| Mo 12/01/25 | 72.01 | 1,676,000 |
| Fr 11/28/25 | 74.16 | 1,370,600 |
| We 11/26/25 | 73.45 | 2,984,900 |
| Tu 11/25/25 | 71.78 | 5,962,700 |
| Mo 11/24/25 | 70.01 | 2,696,100 |
| Fr 11/21/25 | 63.85 | 1,676,300 |
| Fr 11/07/25 | 71.88 | 1,437,100 |
| Th 11/06/25 | 69.89 | 1,515,800 |
| We 11/05/25 | 67.50 | 1,020,100 |
| Tu 11/04/25 | 64.42 | 1,010,200 |
| Mo 11/03/25 | 67.25 | 2,028,000 |
| Fr 10/31/25 | 67.86 | 2,139,600 |
| Th 10/30/25 | 67.81 | 896,100 |
| We 10/29/25 | 69.56 | 1,614,900 |
| Tu 10/28/25 | 70.44 | 1,008,000 |
| Mo 10/27/25 | 70.66 | 1,480,400 |
| Fr 10/24/25 | 67.79 | 1,472,400 |
| Th 10/23/25 | 68.68 | 1,305,000 |
| We 10/22/25 | 65.13 | 1,282,200 |
| 1,139,800 |
| We 10/08/25 | 70.54 | 3,300,900 |
| Tu 10/07/25 | 70.91 | 4,413,200 |
| Mo 10/06/25 | 68.17 | 1,817,200 |
| Fr 10/03/25 | 72.00 | 1,434,700 |
| Th 10/02/25 | 72.93 | 1,843,600 |
| We 10/01/25 | 71.68 | 2,672,600 |
| Tu 09/30/25 | 71.45 | 3,869,700 |
| Mo 09/29/25 | 61.98 | 1,508,300 |
| Fr 09/26/25 | 62.97 | 886,600 |
| Th 09/25/25 | 61.63 | 1,281,800 |
| We 09/24/25 | 59.83 | 689,000 |
| Tu 09/23/25 | 61.29 | 880,600 |
| Mo 09/22/25 | 61.53 | 1,372,500 |
| Mo 09/08/25 | 60.62 | 1,112,300 |