NasdaqGS - Nasdaq Real Time Price USD

Semtech Corporation (SMTC)

Time to buy SMTC?

39.44

+1.22

+(3.19%)

As of 1:40:07 PM EDT. Market Open.

Time to buy SMTC?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	38.64	39.87	38.53	39.44	39.44	752,743
May 12, 2025	37.95	38.68	37.52	38.22	38.22	2,603,000
May 9, 2025	35.30	35.74	34.85	35.07	35.07	1,409,500
May 8, 2025	35.40	35.84	34.16	34.73	34.73	1,324,400
May 7, 2025	33.68	34.42	33.06	34.37	34.37	1,359,800
May 6, 2025	33.55	34.66	33.06	33.90	33.90	1,963,600
May 5, 2025	33.25	34.82	33.25	34.66	34.66	2,637,200
May 2, 2025	33.18	34.38	32.77	34.13	34.13	3,072,000
May 1, 2025	32.37	33.28	32.30	32.34	32.34	2,790,200
Apr 30, 2025	29.56	31.30	29.29	31.25	31.25	2,196,900
Apr 29, 2025	29.51	31.36	29.45	31.19	31.19	2,748,200
Apr 28, 2025	29.71	30.30	29.32	29.93	29.93	1,919,000
Apr 25, 2025	29.04	30.67	28.91	30.03	30.03	1,830,000
Apr 24, 2025	27.90	29.88	27.60	29.34	29.34	2,176,000
Apr 23, 2025	27.09	28.75	26.85	27.15	27.15	3,187,200
Apr 22, 2025	24.71	25.69	24.46	24.69	24.69	1,909,700
Apr 21, 2025	25.23	25.74	24.05	24.34	24.34	2,504,900
Apr 17, 2025	26.09	26.80	25.75	26.24	26.24	1,919,600
Apr 16, 2025	26.00	26.63	25.40	25.99	25.99	2,808,700
Apr 15, 2025	26.93	28.08	26.93	27.30	27.30	1,593,900
Apr 14, 2025	27.68	28.31	26.43	27.00	27.00	2,464,500
Apr 11, 2025	27.00	27.25	25.54	26.60	26.60	3,042,200
Apr 10, 2025	28.72	29.14	26.58	27.00	27.00	3,226,600
Apr 9, 2025	26.22	30.71	25.40	29.98	29.98	4,553,800
Apr 8, 2025	30.29	30.56	24.72	25.86	25.86	4,084,600
Apr 7, 2025	26.01	31.10	25.59	28.31	28.31	3,017,900
Apr 4, 2025	27.82	28.23	25.17	28.01	28.01	3,816,600
Apr 3, 2025	33.57	34.00	29.56	29.71	29.71	4,204,500
Apr 2, 2025	33.80	37.36	33.76	36.62	36.62	1,691,900
Apr 1, 2025	34.80	35.13	33.56	34.86	34.86	2,320,700
Mar 31, 2025	33.79	34.65	32.54	34.40	34.40	2,855,500
Mar 28, 2025	36.55	36.86	34.62	35.05	35.05	2,155,800
Mar 27, 2025	37.92	38.60	36.91	36.95	36.95	1,888,900
Mar 26, 2025	39.82	40.20	38.07	38.69	38.69	1,511,000
Mar 25, 2025	40.20	40.53	39.41	40.07	40.07	1,768,800
Mar 24, 2025	40.39	41.49	40.16	40.34	40.34	1,470,100
Mar 21, 2025	39.67	40.16	39.11	39.62	39.62	3,375,300
Mar 20, 2025	40.99	41.72	40.38	40.64	40.64	2,596,000
Mar 19, 2025	38.97	42.34	38.70	41.61	41.61	3,184,900
Mar 18, 2025	39.54	39.75	38.01	38.65	38.65	2,176,300
Mar 17, 2025	39.94	40.60	38.14	39.43	39.43	3,619,500
Mar 14, 2025	37.26	39.78	35.45	39.60	39.60	8,103,900
Mar 13, 2025	33.74	33.83	32.19	32.71	32.71	3,298,100
Mar 12, 2025	33.56	34.31	32.35	33.85	33.85	2,956,700
Mar 11, 2025	32.35	33.18	31.54	32.20	32.20	2,927,300
Mar 10, 2025	32.60	33.34	31.03	31.44	31.44	2,823,600
Mar 7, 2025	32.54	33.55	29.98	33.50	33.50	4,056,700
Mar 6, 2025	35.26	36.14	32.26	32.33	32.33	2,839,000
Mar 5, 2025	36.41	37.28	35.51	36.84	36.84	1,480,800
Mar 4, 2025	35.43	37.22	34.60	36.05	36.05	2,130,000
Mar 3, 2025	38.71	38.90	34.96	35.58	35.58	2,369,500
Feb 28, 2025	34.73	38.60	34.25	38.19	38.19	3,175,300
Feb 27, 2025	39.70	39.70	34.95	35.06	35.06	2,066,300
Feb 26, 2025	37.52	39.23	37.30	38.88	38.88	2,384,600
Feb 25, 2025	36.50	37.43	35.69	36.82	36.82	1,527,300
Feb 24, 2025	37.01	37.47	35.27	36.67	36.67	1,992,300
Feb 21, 2025	38.92	39.40	37.07	37.10	37.10	2,267,600
Feb 20, 2025	37.99	39.86	37.91	38.71	38.71	2,637,300
Feb 19, 2025	37.34	38.09	37.03	37.89	37.89	2,514,900
Feb 18, 2025	37.47	37.76	36.25	37.05	37.05	2,336,800
Feb 14, 2025	36.87	37.43	36.11	37.38	37.38	2,182,100
Feb 13, 2025	36.93	37.52	36.13	36.73	36.73	2,410,000
Feb 12, 2025	36.90	37.67	35.91	36.65	36.65	4,107,600
Feb 11, 2025	37.19	38.22	35.97	38.18	38.18	5,847,300
Feb 10, 2025	39.99	40.30	36.00	37.60	37.60	19,354,400
Feb 7, 2025	58.56	58.95	50.57	54.51	54.51	7,260,300
Feb 6, 2025	66.25	66.50	60.17	60.50	60.50	2,730,900
Feb 5, 2025	66.19	67.85	64.60	66.46	66.46	1,121,000
Feb 4, 2025	63.54	66.30	63.54	66.22	66.22	1,923,300
Feb 3, 2025	63.24	65.57	62.31	63.46	63.46	1,519,100
Jan 31, 2025	68.32	69.12	64.84	66.96	66.96	2,342,000
Jan 30, 2025	62.47	67.93	62.42	67.69	67.69	2,460,300
Jan 29, 2025	61.22	61.31	58.70	60.30	60.30	1,724,400
Jan 28, 2025	58.23	61.18	57.75	61.11	61.11	2,704,300
Jan 27, 2025	65.50	66.00	53.25	57.33	57.33	5,370,400
Jan 24, 2025	75.75	75.93	72.96	73.02	73.02	1,055,500
Jan 23, 2025	74.88	76.59	74.00	75.91	75.91	1,316,300
Jan 22, 2025	78.89	79.52	75.17	76.00	76.00	1,694,400
Jan 21, 2025	76.23	77.24	73.78	77.15	77.15	1,643,400
Jan 17, 2025	71.50	75.75	70.64	75.00	75.00	2,812,400
Jan 16, 2025	72.66	72.87	67.70	68.93	68.93	3,401,500
Jan 15, 2025	66.94	73.96	66.22	72.51	72.51	4,270,800
Jan 14, 2025	67.10	67.83	64.37	64.48	64.48	936,000
Jan 13, 2025	64.01	66.22	63.15	65.35	65.35	1,002,800
Jan 10, 2025	65.90	66.78	63.96	66.15	66.15	1,503,200
Jan 8, 2025	64.00	67.66	63.59	67.60	67.60	1,305,300
Jan 7, 2025	67.61	68.80	64.50	65.15	65.15	1,101,300
Jan 6, 2025	68.00	68.25	66.44	67.49	67.49	1,185,400
Jan 3, 2025	63.20	66.31	62.72	66.13	66.13	1,771,900
Jan 2, 2025	62.53	63.43	61.37	62.10	62.10	1,006,000
Dec 31, 2024	62.36	62.80	61.19	61.85	61.85	804,200
Dec 30, 2024	62.02	63.02	61.14	61.70	61.70	870,200
Dec 27, 2024	65.01	65.15	62.10	63.33	63.33	1,011,200
Dec 26, 2024	63.95	66.28	63.13	65.67	65.67	750,700
Dec 24, 2024	63.85	64.75	63.16	64.49	64.49	350,900
Dec 23, 2024	64.20	64.66	62.00	62.88	62.88	1,055,700
Dec 20, 2024	62.33	65.73	62.26	63.55	63.55	3,671,200
Dec 19, 2024	63.41	64.17	62.29	63.58	63.58	1,538,200
Dec 18, 2024	66.71	67.02	61.73	62.92	62.92	1,584,800
Dec 17, 2024	67.92	67.92	64.13	65.73	65.73	2,191,500
Dec 16, 2024	66.05	68.87	65.72	68.27	68.27	2,022,000
Dec 13, 2024	66.05	68.96	64.74	65.15	65.15	2,039,800
Dec 12, 2024	64.01	65.96	63.00	64.54	64.54	1,207,400
Dec 11, 2024	63.31	64.54	61.29	64.11	64.11	1,334,900
Dec 10, 2024	63.98	65.08	61.46	62.90	62.90	3,407,100
Dec 9, 2024	65.30	66.25	62.52	64.94	64.94	5,414,500
Dec 6, 2024	65.80	67.32	63.00	66.12	66.12	6,944,800
Dec 5, 2024	66.46	68.20	64.62	65.38	65.38	2,197,700
Dec 4, 2024	68.00	70.27	66.05	69.10	69.10	2,497,600
Dec 3, 2024	62.79	67.00	61.34	66.95	66.95	1,812,400
Dec 2, 2024	64.61	64.97	61.74	62.68	62.68	1,752,500
Nov 29, 2024	64.69	65.33	62.75	64.04	64.04	1,113,700
Nov 27, 2024	62.75	65.12	61.40	64.20	64.20	2,766,300
Nov 26, 2024	63.50	66.64	57.51	63.11	63.11	6,885,000
Nov 25, 2024	52.37	53.74	51.50	53.44	53.44	3,896,700
Nov 22, 2024	50.80	52.17	49.90	50.89	50.89	1,613,800
Nov 21, 2024	49.37	52.25	49.37	50.90	50.90	1,219,500
Nov 20, 2024	47.50	49.26	46.32	49.17	49.17	773,200
Nov 19, 2024	45.26	48.11	45.19	47.24	47.24	1,144,800
Nov 18, 2024	43.78	46.20	43.78	45.84	45.84	857,200
Nov 15, 2024	46.92	46.92	43.30	44.10	44.10	1,881,700
Nov 14, 2024	49.52	50.50	47.08	47.33	47.33	1,126,100
Nov 13, 2024	49.03	50.20	48.41	49.01	49.01	1,018,000
Nov 12, 2024	50.36	50.72	48.57	49.22	49.22	652,300
Nov 11, 2024	52.81	53.22	49.90	50.68	50.68	1,031,900
Nov 8, 2024	50.86	52.98	50.25	52.82	52.82	1,206,400
Nov 7, 2024	48.26	50.62	48.01	50.58	50.58	1,357,700
Nov 6, 2024	48.11	49.85	47.55	47.74	47.74	1,270,700
Nov 5, 2024	43.94	47.24	43.75	47.04	47.04	1,230,500
Nov 4, 2024	44.40	44.80	43.07	43.92	43.92	556,100
Nov 1, 2024	44.47	45.82	44.33	44.54	44.54	815,400
Oct 31, 2024	46.17	46.26	44.02	44.19	44.19	1,439,700
Oct 30, 2024	46.85	48.15	46.11	46.84	46.84	1,088,700
Oct 29, 2024	44.73	48.09	44.51	47.76	47.76	1,533,600
Oct 28, 2024	45.56	46.32	44.90	44.97	44.97	652,500
Oct 25, 2024	44.55	46.19	43.90	45.47	45.47	1,037,500
Oct 24, 2024	44.82	45.02	43.90	44.11	44.11	979,200
Oct 23, 2024	43.85	45.39	43.74	44.80	44.80	748,200
Oct 22, 2024	43.84	45.37	43.47	44.07	44.07	930,200
Oct 21, 2024	43.88	44.40	43.04	43.95	43.95	726,300
Oct 18, 2024	44.13	44.57	41.94	43.88	43.88	1,375,600
Oct 17, 2024	45.77	46.77	43.95	43.96	43.96	1,557,500
Oct 16, 2024	44.86	45.80	43.36	45.02	45.02	1,051,800
Oct 15, 2024	45.28	46.04	43.65	44.14	44.14	1,528,800
Oct 14, 2024	44.39	45.65	44.06	45.38	45.38	1,341,000
Oct 11, 2024	42.38	44.61	42.15	44.00	44.00	1,130,900
Oct 10, 2024	40.85	42.62	40.74	42.57	42.57	1,830,900
Oct 9, 2024	42.52	43.05	40.63	41.14	41.14	1,557,900
Oct 8, 2024	43.69	44.22	42.40	42.43	42.43	1,329,300
Oct 7, 2024	41.27	43.42	41.27	43.36	43.36	2,283,700
Oct 4, 2024	41.35	42.70	41.28	41.68	41.68	1,615,600
Oct 3, 2024	40.56	41.18	39.44	40.58	40.58	2,067,400
Oct 2, 2024	41.85	43.31	40.59	41.06	41.06	2,896,900
Oct 1, 2024	45.53	45.68	41.92	42.08	42.08	2,184,900
Sep 30, 2024	45.57	46.69	44.65	45.66	45.66	1,507,800
Sep 27, 2024	47.50	47.67	45.88	46.35	46.35	824,100
Sep 26, 2024	49.20	49.53	46.70	47.40	47.40	1,528,300
Sep 25, 2024	47.36	48.24	46.92	47.47	47.47	1,153,200
Sep 24, 2024	46.87	47.81	46.33	47.60	47.60	1,332,400
Sep 23, 2024	46.12	46.25	44.30	46.22	46.22	1,161,200
Sep 20, 2024	46.14	46.69	45.50	46.00	46.00	5,624,000
Sep 19, 2024	45.61	47.49	44.35	46.09	46.09	3,706,300
Sep 18, 2024	42.47	45.04	42.18	44.03	44.03	2,373,100
Sep 17, 2024	40.76	42.76	40.44	42.47	42.47	1,348,100
Sep 16, 2024	41.00	41.44	39.56	40.06	40.06	964,500
Sep 13, 2024	41.17	41.79	40.80	41.63	41.63	1,056,900
Sep 12, 2024	40.76	41.56	40.32	40.59	40.59	912,300
Sep 11, 2024	39.57	40.88	39.10	40.70	40.70	1,402,100
Sep 10, 2024	40.39	40.44	38.69	39.35	39.35	848,100
Sep 9, 2024	39.50	41.15	39.48	40.11	40.11	1,274,100
Sep 6, 2024	42.58	42.66	39.15	39.46	39.46	1,729,800
Sep 5, 2024	41.56	43.13	41.21	42.17	42.17	1,699,900
Sep 4, 2024	41.03	43.38	40.67	42.48	42.48	1,542,400
Sep 3, 2024	42.80	43.29	41.42	41.58	41.58	1,868,200
Aug 30, 2024	44.39	45.21	43.55	43.82	43.82	2,381,100
Aug 29, 2024	42.40	43.92	41.95	43.53	43.53	3,069,400
Aug 28, 2024	40.50	42.75	37.51	42.43	42.43	5,826,200
Aug 27, 2024	36.66	38.52	36.02	38.16	38.16	2,476,500
Aug 26, 2024	36.89	37.55	36.38	37.03	37.03	1,115,300
Aug 23, 2024	36.17	36.93	35.68	36.91	36.91	1,314,200
Aug 22, 2024	36.59	36.83	35.24	35.30	35.30	931,300
Aug 21, 2024	36.89	37.21	36.04	36.44	36.44	1,206,600
Aug 20, 2024	35.81	36.60	35.38	36.34	36.34	779,300
Aug 19, 2024	35.94	36.03	34.83	36.00	36.00	1,082,100
Aug 16, 2024	35.90	36.58	35.55	35.90	35.90	1,144,200
Aug 15, 2024	34.52	36.28	34.32	35.96	35.96	1,447,400
Aug 14, 2024	34.00	34.04	32.59	33.42	33.42	1,444,700
Aug 13, 2024	30.56	33.74	30.52	33.34	33.34	2,207,900
Aug 12, 2024	30.28	30.69	29.45	30.08	30.08	1,403,100
Aug 9, 2024	29.39	30.41	29.20	30.25	30.25	1,481,300
Aug 8, 2024	28.25	29.68	27.87	29.64	29.64	1,973,100
Aug 7, 2024	29.69	29.89	27.25	27.61	27.61	1,355,700
Aug 6, 2024	28.09	29.42	27.68	28.79	28.79	1,581,800
Aug 5, 2024	28.00	29.34	27.56	28.00	28.00	2,864,500
Aug 2, 2024	29.35	31.07	29.26	30.49	30.49	1,477,400
Aug 1, 2024	31.56	31.87	29.99	30.81	30.81	1,796,300
Jul 31, 2024	31.15	32.68	30.83	31.72	31.72	2,071,000
Jul 30, 2024	31.81	31.94	30.04	30.16	30.16	1,549,800
Jul 29, 2024	31.62	32.10	31.19	31.65	31.65	1,054,300
Jul 26, 2024	29.53	31.03	29.29	30.99	30.99	1,733,000
Jul 25, 2024	32.21	32.21	28.64	28.91	28.91	4,252,800
Jul 24, 2024	32.53	33.34	32.03	32.11	32.11	960,600
Jul 23, 2024	32.49	33.89	32.34	33.41	33.41	749,700
Jul 22, 2024	32.44	33.14	31.57	33.05	33.05	1,283,500
Jul 19, 2024	32.33	32.33	31.34	31.66	31.66	1,284,400
Jul 18, 2024	33.51	33.75	31.85	32.46	32.46	1,348,400
Jul 17, 2024	35.00	35.08	32.50	33.04	33.04	2,407,100
Jul 16, 2024	36.66	36.81	34.93	36.33	36.33	1,490,600
Jul 15, 2024	36.28	36.92	35.03	36.45	36.45	1,736,600
Jul 12, 2024	36.22	37.00	35.51	35.86	35.86	2,453,800
Jul 11, 2024	35.65	37.47	35.58	36.90	36.90	2,133,100
Jul 10, 2024	34.13	35.28	33.71	35.14	35.14	947,500
Jul 9, 2024	34.07	34.50	33.30	33.70	33.70	1,096,900
Jul 8, 2024	33.28	34.31	33.16	33.82	33.82	1,703,300
Jul 5, 2024	32.39	33.62	32.12	33.02	33.02	865,100
Jul 3, 2024	33.03	33.11	32.08	32.28	32.28	708,200
Jul 2, 2024	31.62	32.86	31.32	32.79	32.79	1,390,200
Jul 1, 2024	29.93	31.51	29.44	31.50	31.50	1,513,400
Jun 28, 2024	28.95	30.40	28.95	29.88	29.88	3,922,900
Jun 27, 2024	29.51	29.54	28.29	28.69	28.69	1,589,400
Jun 26, 2024	29.75	30.62	29.28	29.47	29.47	2,056,200
Jun 25, 2024	29.43	30.08	28.97	29.76	29.76	931,700
Jun 24, 2024	29.86	30.13	29.27	29.34	29.34	991,900
Jun 21, 2024	29.30	30.37	28.88	30.14	30.14	2,211,100
Jun 20, 2024	29.44	29.75	28.98	29.48	29.48	1,049,900
Jun 18, 2024	30.70	30.70	29.32	29.50	29.50	1,583,100
Jun 17, 2024	29.53	30.85	29.41	30.75	30.75	1,289,300
Jun 14, 2024	29.09	29.78	28.89	29.53	29.53	1,300,900
Jun 13, 2024	30.38	30.51	29.33	29.72	29.72	2,548,600
Jun 12, 2024	31.56	32.23	30.06	30.37	30.37	3,164,400
Jun 11, 2024	31.57	32.53	30.62	31.00	31.00	2,301,800
Jun 10, 2024	31.31	33.15	30.00	31.97	31.97	3,627,100
Jun 7, 2024	30.17	32.00	27.52	31.18	31.18	11,935,500
Jun 6, 2024	44.33	46.86	37.51	37.98	37.98	6,638,700
Jun 5, 2024	37.92	38.83	37.50	38.68	38.68	2,310,500
Jun 4, 2024	37.94	38.10	37.01	37.38	37.38	2,239,500
Jun 3, 2024	40.33	40.56	37.71	38.18	38.18	1,820,600
May 31, 2024	39.20	40.00	38.18	38.89	38.89	2,092,300
May 30, 2024	40.25	40.71	38.21	38.91	38.91	1,651,200
May 29, 2024	40.37	42.61	40.01	40.59	40.59	1,406,800
May 28, 2024	40.74	41.39	40.18	40.54	40.54	875,700
May 24, 2024	40.01	40.71	39.77	40.25	40.25	536,700
May 23, 2024	40.80	40.96	38.70	39.38	39.38	1,016,500
May 22, 2024	40.91	41.33	39.62	39.88	39.88	953,500
May 21, 2024	39.54	41.62	39.50	40.62	40.62	1,587,700
May 20, 2024	40.07	40.59	39.48	40.21	40.21	825,200
May 17, 2024	39.92	40.82	39.77	39.95	39.95	817,400
May 16, 2024	39.93	40.76	39.79	39.84	39.84	906,400
May 15, 2024	39.92	40.37	38.52	39.96	39.96	1,170,700
May 14, 2024	38.75	40.13	38.51	39.40	39.40	1,158,900
May 13, 2024	39.60	39.87	38.57	38.64	38.64	1,027,900

MX Magnachip Semiconductor Corporation

3.2700

-2.10%

LSCC Lattice Semiconductor Corporation

56.14

+0.24%

ALGM Allegro MicroSystems, Inc.

25.91

+4.35%

MTSI MACOM Technology Solutions Holdings, Inc.

123.64

+0.84%

CRDO Credo Technology Group Holding Ltd

59.30

+7.37%

POWI Power Integrations, Inc.

55.55

-5.86%

AOSL Alpha and Omega Semiconductor Limited

24.49

+2.77%

MCHP Microchip Technology Incorporated

62.53

+2.58%

SLAB Silicon Laboratories Inc.

128.90

+2.05%

STM STMicroelectronics N.V.

26.07

+2.54%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Semtech Corporation (SMTC)

Related Tickers