The highest closing price for Semtech (SMTC) last month was $109.79, on April 24. It was up 34% for the month. The latest price is $140.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $101.18 | $106.55 | $99.50 | $105.05 | 3,065,000 |
April 29 2026 | $96.00 | $99.42 | $95.16 | $98.29 | 2,365,300 |
April 28 2026 | $98.00 | $98.15 | $92.80 | $94.40 | 3,226,300 |
April 27 2026 | $108.13 | $109.30 | $99.74 | $101.29 | 2,811,200 |
April 24 2026 | $109.00 | $113.05 | $105.21 | $109.79 | 2,669,400 |
April 23 2026 | $103.50 | $107.99 | $103.50 | $105.34 | 1,806,400 |
April 22 2026 | $105.93 | $106.00 | $100.39 | $103.48 | 2,132,000 |
April 21 2026 | $106.45 | $109.61 | $102.71 | $103.48 | 3,544,300 |
April 20 2026 | $107.53 | $109.19 | $105.07 | $105.91 | 2,013,900 |
April 17 2026 | $105.63 | $110.55 | $104.70 | $107.71 | 3,572,000 |
April 16 2026 | $93.45 | $102.51 | $92.46 | $102.44 | 3,140,600 |
April 15 2026 | $90.06 | $93.85 | $89.03 | $93.27 | 2,689,800 |
April 14 2026 | $93.34 | $93.83 | $88.76 | $90.12 | 2,384,200 |
April 13 2026 | $85.72 | $91.91 | $85.48 | $91.83 | 2,376,000 |
April 10 2026 | $92.10 | $92.10 | $84.28 | $85.22 | 3,391,200 |
April 09 2026 | $87.01 | $90.50 | $86.75 | $88.66 | 1,853,600 |
April 08 2026 | $88.07 | $90.94 | $86.43 | $86.95 | 2,325,500 |
April 07 2026 | $82.64 | $84.37 | $80.25 | $83.08 | 1,384,300 |
April 06 2026 | $82.65 | $85.60 | $82.33 | $82.64 | 1,147,600 |
April 02 2026 | $75.50 | $83.37 | $75.50 | $82.65 | 2,071,300 |
April 01 2026 | $78.42 | $82.46 | $78.00 | $80.04 | 1,855,100 |
Daily pricing data for Semtech dates back to 3/17/1980, and may be incomplete.