stockNASDAQ: SMTC • 28 Days Updates
Semtech Corporation (SMTC)
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.
Price & Performance Trajectory
Semtech CorporationNASDAQ: SMTC
Latest Close
$167.24
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSMTC session performance
✓ Latest Close USD
$167.24
Latest session close
+$26.89vs period start
Period Return % % GAIN
+19.16%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$170.43 / $115
Period range envelope
$55.43channel spread
Total Volume SHARES
69.57M
Period turnover
Avg: 3.48M/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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | $167.24 | +5.10% | $170.43 | $160.10 | 2.63M |
| Sep 10, 2026 | $159.13 | -2.93% | $161.61 | $154.40 | 2.13M |
| Sep 09, 2026 | $163.94 | +0.81% | $169.00 | $162.36 | 3.44M |
| Sep 08, 2026 | $162.62 | +9.96% | $165.37 | $149.33 | 4.86M |
| Sep 04, 2026 | $147.89 | +6.62% | $148.03 | $136.24 | 2.80M |
| Sep 03, 2026 | $135.40 | +1.73% | $135.89 | $126.73 | 1.84M |
| Sep 02, 2026 | $133.85 | +0.64% | $134.68 | $128.17 | 1.73M |
| Sep 01, 2026 | $132.27 | -0.52% | $134.74 | $124.83 | 2.44M |
| Aug 31, 2026 | $132.96 | +1.36% | $134.65 | $129.24 | 2.11M |
| Aug 28, 2026 | $131.17 | -7.91% | $142.07 | $130.13 | 3.07M |
| Aug 27, 2026 | $142.43 | +1.16% | $150.37 | $139.44 | 3.65M |
| Aug 26, 2026 | $140.80 | +10.41% | $146.87 | $128.00 | 10.15M |
| Aug 25, 2026 | $127.52 | +5.47% | $128.97 | $124.11 | 8.90M |
| Aug 24, 2026 | $120.91 | -2.56% | $123.14 | $115.00 | 2.67M |
| Aug 21, 2026 | $124.09 | -0.63% | $132.78 | $122.45 | 2.31M |
Page 1 of 2