MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SMTC — Semtech Corp
NasdaqSemtech Corp
$187.49
-6.29(-3.25%)
- O
- 189.71
- H
- 196.99
- L
- 184.25
- V
- 4.23M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$187.49
Period Return+526.43%
Period High$201.99
Period Low$29.29
Avg Daily Volume2.37M
Total Trading Days365
SMTC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $189.71 | $196.99 | $184.25 | $187.49 | $-6.29 | -3.25% | 4,234,880 | $189.84 | $184.25 $196.99 |
| Oct 7, 2026 | $190.08 | $194.53 | $188.37 | $193.78 | $-3.42 | -1.73% | 1,618,200 | $192.65 | $188.37 $194.53 |
| Oct 6, 2026 | $196.29 | $200.10 | $192.57 | $197.20 | +$4.37 | +2.27% | 2,225,408 | $197.38 | $192.57 $200.10 |
| Oct 5, 2026 | $193.41 | $194.76 | $189.63 | $192.83 | $-2.05 | -1.05% | 1,858,206 | $192.81 | $189.63 $194.76 |
| Oct 2, 2026 | $191.88 | $201.99 | $190.69 | $194.88 | +$8.29 | +4.44% | 4,917,273 | $197.47 | $190.69 $201.99 |
| Oct 1, 2026 | $180.13 | $188.35 | $175.01 | $186.59 | +$8.24 | +4.62% | 3,383,569 | $184.26 | $175.01 $188.35 |
| Sep 30, 2026 | $181.69 | $183.18 | $175.29 | $178.35 | $-1.75 | -0.97% | 2,322,728 | $178.50 | $175.29 $183.18 |
| Sep 29, 2026 | $178.74 | $184.45 | $177.03 | $180.10 | +$5.32 | +3.04% | 2,742,645 | $180.58 | $177.03 $184.45 |
| Sep 28, 2026 | $179.00 | $180.99 | $167.11 | $174.78 | $-7.52 | -4.13% | 2,749,440 | $172.46 | $167.11 $180.99 |
| Sep 25, 2026 | $177.70 | $185.00 | $176.41 | $182.30 | +$7.80 | +4.47% | 2,385,771 | $181.40 | $176.41 $185.00 |
| Sep 24, 2026 | $164.04 | $174.71 | $162.56 | $174.50 | +$5.17 | +3.05% | 2,788,472 | $171.25 | $162.56 $174.71 |
| Sep 23, 2026 | $174.50 | $174.50 | $165.01 | $169.33 | $-5.00 | -2.87% | 3,812,255 | $168.84 | $165.01 $174.50 |
| Sep 22, 2026 | $174.12 | $178.50 | $172.22 | $174.33 | $-3.04 | -1.71% | 3,777,618 | $174.83 | $172.22 $178.50 |
| Sep 21, 2026 | $190.30 | $190.64 | $176.05 | $177.37 | $-7.63 | -4.12% | 4,670,253 | $179.47 | $176.05 $190.64 |
| Sep 18, 2026 | $182.33 | $185.46 | $179.10 | $185.00 | +$6.81 | +3.82% | 6,071,929 | $183.42 | $179.10 $185.46 |
| Sep 17, 2026 | $170.85 | $182.13 | $170.00 | $178.19 | +$10.64 | +6.35% | 4,523,896 | $177.27 | $170.00 $182.13 |
| Sep 16, 2026 | $153.81 | $170.52 | $153.10 | $167.55 | +$16.64 | +11.03% | 5,021,033 | $166.65 | $153.10 $170.52 |
| Sep 15, 2026 | $149.65 | $153.80 | $147.88 | $150.91 | +$3.86 | +2.62% | 1,967,014 | $150.79 | $147.88 $153.80 |
| Sep 14, 2026 | $155.31 | $157.99 | $146.91 | $147.05 | $-20.19 | -12.07% | 3,171,043 | $150.52 | $146.91 $157.99 |
| Sep 11, 2026 | $162.89 | $170.43 | $160.10 | $167.24 | +$8.11 | +5.10% | 2,631,081 | $167.30 | $160.10 $170.43 |
| Sep 10, 2026 | $159.91 | $161.61 | $154.40 | $159.13 | $-4.81 | -2.93% | 2,129,802 | $158.92 | $154.40 $161.61 |
| Sep 9, 2026 | $164.09 | $169.00 | $162.36 | $163.94 | +$1.32 | +0.81% | 3,447,352 | $165.05 | $162.36 $169.00 |
| Sep 8, 2026 | $150.00 | $165.37 | $149.33 | $162.62 | +$14.74 | +9.96% | 4,860,456 | $160.74 | $149.33 $165.37 |
| Sep 4, 2026 | $138.71 | $148.03 | $136.24 | $147.89 | +$12.49 | +9.22% | 2,801,671 | $144.87 | $136.24 $148.03 |
| Sep 3, 2026 | $133.10 | $135.89 | $126.73 | $135.40 | +$1.55 | +1.16% | 1,841,281 | $132.34 | $126.73 $135.89 |
| Sep 2, 2026 | $133.00 | $134.68 | $128.17 | $133.85 | +$1.58 | +1.19% | 1,640,697 | $133.11 | $128.17 $134.68 |
| Sep 1, 2026 | $127.63 | $134.74 | $124.83 | $132.27 | $-0.69 | -0.52% | 2,441,392 | $130.66 | $124.83 $134.74 |
| Aug 31, 2026 | $132.30 | $134.65 | $129.24 | $132.96 | +$1.79 | +1.36% | 2,106,810 | $132.09 | $129.24 $134.65 |
| Aug 28, 2026 | $141.76 | $142.07 | $130.13 | $131.17 | $-11.26 | -7.91% | 3,068,166 | $133.44 | $130.13 $142.07 |
| Aug 27, 2026 | $149.40 | $150.37 | $139.44 | $142.43 | +$1.63 | +1.16% | 3,646,423 | $143.26 | $139.44 $150.37 |