The highest closing price for Semtech (SMTC) last month was $75.27, on November 10. It was up 8.7% for the month. The latest price is $67.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $73.38 | $74.35 | $71.43 | $74.16 | 1,370,590 |
November 26 2025 | $71.00 | $75.44 | $71.00 | $73.45 | 2,985,057 |
November 25 2025 | $68.66 | $72.09 | $61.80 | $71.78 | 5,962,672 |
November 24 2025 | $64.51 | $71.42 | $64.51 | $70.01 | 2,696,141 |
November 21 2025 | $62.23 | $64.89 | $60.28 | $63.85 | 1,676,299 |
November 20 2025 | $69.32 | $69.43 | $62.34 | $62.57 | 1,777,309 |
November 19 2025 | $63.08 | $66.58 | $62.84 | $64.49 | 1,495,908 |
November 18 2025 | $62.77 | $64.97 | $62.11 | $62.71 | 2,751,136 |
November 17 2025 | $64.77 | $66.78 | $63.92 | $64.66 | 1,184,620 |
November 14 2025 | $64.41 | $67.66 | $62.33 | $65.46 | 1,395,966 |
November 13 2025 | $70.28 | $71.01 | $66.28 | $67.59 | 2,225,260 |
November 12 2025 | $74.73 | $75.50 | $71.48 | $71.70 | 1,496,122 |
November 11 2025 | $75.15 | $75.15 | $71.09 | $72.00 | 1,702,982 |
November 10 2025 | $74.12 | $76.50 | $72.51 | $75.27 | 3,427,805 |
November 07 2025 | $68.11 | $71.90 | $66.70 | $71.88 | 1,437,325 |
November 06 2025 | $68.39 | $71.66 | $67.54 | $69.89 | 1,515,957 |
November 05 2025 | $64.60 | $68.90 | $64.20 | $67.50 | 1,020,091 |
November 04 2025 | $64.95 | $66.48 | $64.02 | $64.42 | 1,010,306 |
November 03 2025 | $68.23 | $68.61 | $66.62 | $67.25 | 2,028,136 |
Daily pricing data for Semtech dates back to 11/6/1984, and may be incomplete.
