Semtech Corporation - Common Stock (SMTC)

Historical Prices For Semtech Corporation - Common Stock (SMTC)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	27.82	28.23	25.17	26.20	3,816,609	26.20
4/03/2025	33.57	34.00	29.56	29.71	4,212,043	29.71
4/02/2025	33.80	37.36	33.76	36.62	1,691,316	36.62
4/01/2025	34.79	35.13	33.56	34.86	2,320,732	34.86
3/31/2025	33.79	34.65	32.54	34.40	2,855,479	34.40
3/28/2025	36.55	36.86	34.62	35.03	2,156,136	35.03
3/27/2025	37.92	38.60	36.91	36.95	1,889,323	36.95
3/26/2025	39.82	40.20	38.07	38.69	1,511,309	38.69
3/25/2025	40.20	40.53	39.41	40.07	1,768,823	40.07
3/24/2025	40.39	41.49	40.16	40.34	1,504,037	40.34
3/21/2025	39.67	40.16	39.11	39.62	3,375,577	39.62
3/20/2025	40.99	41.72	40.38	40.64	2,596,023	40.64
3/19/2025	38.97	42.34	38.70	41.61	3,183,372	41.61
3/18/2025	39.54	39.75	38.01	38.65	2,176,272	38.65
3/17/2025	39.94	40.59	38.14	39.43	3,619,446	39.43
3/14/2025	37.26	39.78	35.45	39.60	8,103,971	39.60
3/13/2025	33.74	33.83	32.19	32.71	3,296,142	32.71
3/12/2025	33.56	34.31	32.35	33.85	2,955,355	33.85
3/11/2025	32.35	33.18	31.54	32.20	2,926,755	32.20
3/10/2025	32.60	33.34	31.03	31.44	2,823,077	31.44
3/07/2025	32.54	33.55	29.98	33.50	4,119,944	33.50
3/06/2025	35.26	36.14	32.26	32.33	2,834,939	32.33
3/05/2025	36.41	37.28	35.51	36.84	1,480,799	36.84
3/04/2025	35.43	37.22	34.60	36.05	2,129,022	36.05
3/03/2025	38.71	38.90	34.96	35.58	2,368,571	35.58
2/28/2025	34.73	38.59	34.25	38.19	3,175,270	38.19
2/27/2025	39.70	39.70	34.95	35.06	2,066,312	35.06
2/26/2025	37.52	39.23	37.30	38.88	2,384,601	38.88
2/25/2025	36.50	37.43	35.69	36.82	1,527,340	36.82
2/24/2025	37.01	37.47	35.27	36.67	1,992,301	36.67
2/21/2025	38.92	39.40	37.07	37.10	2,267,594	37.10
2/20/2025	37.99	39.86	37.91	38.71	2,635,995	38.71
2/19/2025	37.34	38.09	37.03	37.89	2,512,961	37.89
2/18/2025	37.47	37.76	36.25	37.05	2,336,841	37.05
2/14/2025	36.87	37.43	36.11	37.38	2,182,462	37.38
2/13/2025	36.93	37.52	36.13	36.73	2,406,375	36.73
2/12/2025	36.90	37.66	35.91	36.65	4,104,154	36.65
2/11/2025	37.19	38.22	35.97	38.18	5,845,069	38.18
2/10/2025	39.99	40.30	36.00	37.60	19,336,121	37.60
2/07/2025	58.56	58.95	50.57	54.51	7,260,460	54.51
2/06/2025	66.25	66.50	60.17	60.50	2,728,938	60.50
2/05/2025	66.19	67.84	64.60	66.46	1,121,057	66.46
2/04/2025	63.54	66.30	63.54	66.22	1,921,222	66.22
2/03/2025	63.24	65.57	62.31	63.46	1,518,558	63.46
1/31/2025	68.32	69.12	64.84	66.96	2,342,030	66.96
1/30/2025	62.47	67.93	62.41	67.69	2,459,850	67.69
1/29/2025	61.22	61.31	58.70	60.30	1,720,715	60.30
1/28/2025	58.22	61.18	57.75	61.11	2,736,322	61.11
1/27/2025	65.50	66.00	53.25	57.33	5,365,980	57.33
1/24/2025	75.75	75.93	72.96	73.02	1,055,540	73.02
1/23/2025	74.88	76.59	74.00	75.91	1,315,296	75.91
1/22/2025	78.89	79.52	75.17	76.00	1,693,730	76.00
1/21/2025	76.23	77.24	73.78	77.15	1,641,995	77.15
1/17/2025	71.50	75.75	70.64	75.00	2,812,384	75.00
1/16/2025	72.66	72.87	67.70	68.93	3,400,745	68.93
1/15/2025	66.94	73.96	66.22	72.51	4,267,424	72.51
1/14/2025	67.10	67.83	64.37	64.48	935,921	64.48
1/13/2025	64.01	66.22	63.15	65.35	1,002,805	65.35
1/10/2025	65.90	66.78	63.96	66.15	1,503,362	66.15
1/08/2025	64.00	67.66	63.59	67.60	1,305,321	67.60
1/07/2025	67.61	68.80	64.50	65.15	1,101,303	65.15
1/06/2025	68.00	68.25	66.44	67.49	1,180,157	67.49