stockNASDAQ: SMTC • 28 Days Updates
Semtech Corporation (SMTC)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:investors.semtech.com
Price & Performance Trajectory
Semtech CorporationNASDAQ: SMTC
Latest Close
$187.30
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSMTC session performance
✓ Latest Close USD
$187.30
Latest session close
+$20.06vs period start
Period Return % % GAIN
+11.99%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$201.99 / $146.91
Period range envelope
$55.08channel spread
Total Volume SHARES
66.52M
Period turnover
Avg: 3.33M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $187.30 | -0.10% | $195.24 | $178.10 | 2.51M |
| Oct 08, 2026 | $187.49 | -3.25% | $196.99 | $184.26 | 4.24M |
| Oct 07, 2026 | $193.78 | -1.73% | $194.53 | $188.37 | 1.62M |
| Oct 06, 2026 | $197.20 | +2.27% | $200.10 | $192.57 | 2.22M |
| Oct 05, 2026 | $192.83 | -1.05% | $194.76 | $189.63 | 1.86M |
| Oct 02, 2026 | $194.88 | +4.44% | $201.99 | $190.69 | 4.91M |
| Oct 01, 2026 | $186.59 | +4.62% | $188.35 | $175.01 | 3.38M |
| Sep 30, 2026 | $178.35 | -0.97% | $183.18 | $175.29 | 2.32M |
| Sep 29, 2026 | $180.10 | +3.04% | $184.45 | $177.03 | 2.74M |
| Sep 28, 2026 | $174.78 | -4.13% | $180.99 | $167.11 | 2.74M |
| Sep 25, 2026 | $182.30 | +4.47% | $185.00 | $176.41 | 2.38M |
| Sep 23, 2026 | $169.33 | -2.87% | $174.50 | $165.01 | 3.81M |
| Sep 22, 2026 | $174.33 | -1.71% | $178.50 | $172.22 | 3.73M |
| Sep 21, 2026 | $177.37 | -4.12% | $190.64 | $176.05 | 4.66M |
| Sep 18, 2026 | $185.00 | +3.82% | $185.46 | $179.10 | 6.07M |
Page 1 of 2