NASDAQ:SMTC | Historical Stock Price | SEMTECH CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.12$0.51$2.18$9.34$40.02$171.441980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$52.90$52.90626,100——
2019-12-30$52.54$52.54657,900——
2019-12-27$52.10$52.10306,000——
2019-12-26$52.28$52.28189,600——
2019-12-24$52.08$52.08155,000——
2019-12-23$52.06$52.06296,800——
2019-12-20$51.51$51.511,386,200——
2019-12-19$50.77$50.77338,200——
2019-12-18$50.32$50.32320,800——
2019-12-17$50.00$50.00411,500——
2019-12-16$49.48$49.48676,000——
2019-12-13$47.99$47.99306,600——
2019-12-12$48.61$48.61525,700——
2019-12-11$47.40$47.40419,000——
2019-12-10$46.89$46.89394,900——
2019-12-09$46.45$46.45426,700——
2019-12-06$47.41$47.41742,700——
2019-12-05$45.96$45.961,567,600——
2019-12-04$46.79$46.79588,300——
2019-12-03$45.74$45.74644,000——
2019-12-02$46.95$46.95510,200——
2019-11-29$48.46$48.46194,000——
2019-11-27$49.93$49.93302,400——
2019-11-26$49.16$49.16432,400——
2019-11-25$49.88$49.88342,600——
2019-11-22$48.92$48.92258,800——
2019-11-21$48.66$48.66365,200——
2019-11-20$49.30$49.30461,300——
2019-11-19$50.78$50.78340,600——
2019-11-18$50.70$50.70387,200——
2019-11-15$52.40$52.40248,100——
2019-11-14$52.90$52.90190,400——
2019-11-13$53.28$53.28202,000——
2019-11-12$53.33$53.33243,300——
2019-11-11$53.12$53.12198,100——
2019-11-08$53.72$53.72158,300——
2019-11-07$53.55$53.55253,500——
2019-11-06$53.41$53.41289,100——
2019-11-05$54.26$54.26438,000——
2019-11-04$53.93$53.93326,100——
2019-11-01$52.54$52.54356,200——
2019-10-31$50.46$50.46333,900——
2019-10-30$51.22$51.22375,500——
2019-10-29$51.10$51.10298,800——
2019-10-28$51.12$51.12286,000——
2019-10-25$49.87$49.87217,300——
2019-10-24$49.53$49.53200,600——
2019-10-23$49.27$49.27320,900——
2019-10-22$50.04$50.04212,000——
2019-10-21$50.29$50.29186,100——
2019-10-18$49.39$49.39279,000——
2019-10-17$49.62$49.62185,600——
2019-10-16$49.11$49.11217,100——
2019-10-15$50.34$50.34235,200——
2019-10-14$49.25$49.25186,400——
2019-10-11$49.95$49.95446,300——
2019-10-10$48.78$48.78314,500——
2019-10-09$48.22$48.22393,400——
2019-10-08$47.57$47.57291,000——
2019-10-07$49.33$49.33318,500——
2019-10-04$49.50$49.50338,100——
2019-10-03$48.69$48.69474,100——
2019-10-02$47.12$47.12336,600——
2019-10-01$47.34$47.34312,500——
2019-09-30$48.61$48.61493,500——
2019-09-27$49.02$49.02990,200——
2019-09-26$50.12$50.121,277,900——
2019-09-25$47.34$47.34382,400——
2019-09-24$46.13$46.13524,100——
2019-09-23$47.45$47.45417,600——
2019-09-20$46.67$46.67755,500——
2019-09-19$47.46$47.46465,200——
2019-09-18$48.58$48.58513,500——
2019-09-17$48.72$48.72282,600——
2019-09-16$48.75$48.75369,500——
2019-09-13$48.89$48.89610,700——
2019-09-12$48.29$48.29761,400——
2019-09-11$47.31$47.31480,800——
2019-09-10$46.01$46.01479,100——
2019-09-09$45.40$45.40607,500——
2019-09-06$44.69$44.69557,600——
2019-09-05$44.08$44.08805,900——
2019-09-04$41.53$41.53604,300——
2019-09-03$40.87$40.87678,600——
2019-08-30$41.97$41.97684,100——
2019-08-29$41.92$41.921,113,100——
2019-08-28$42.95$42.95793,500——
2019-08-27$43.15$43.151,095,700——
2019-08-26$43.36$43.36428,000——
2019-08-23$43.27$43.27367,100——
2019-08-22$45.51$45.51361,500——
2019-08-21$45.29$45.29475,200——
2019-08-20$45.02$45.02779,000——
2019-08-19$45.31$45.31537,700——
2019-08-16$45.35$45.35862,700——
2019-08-15$44.06$44.06331,700——
2019-08-14$44.10$44.101,385,900——
2019-08-13$46.29$46.29245,900——
2019-08-12$45.08$45.08241,400——
2019-08-09$46.11$46.11247,400——
2019-08-08$47.97$47.97447,000——
2019-08-07$45.92$45.92462,800——
2019-08-06$45.34$45.34366,300——
2019-08-05$44.79$44.79758,100——
2019-08-02$47.97$47.97466,300——
2019-08-01$49.73$49.73699,900——
2019-07-31$52.87$52.87498,000——
2019-07-30$53.95$53.95306,800——
2019-07-29$53.67$53.67273,700——
2019-07-26$53.63$53.63241,700——
2019-07-25$53.09$53.09516,100——
2019-07-24$53.77$53.77515,500——
2019-07-23$51.14$51.14285,400——
2019-07-22$50.02$50.02163,500——
2019-07-19$49.28$49.28329,600——
2019-07-18$49.96$49.96207,600——
2019-07-17$49.28$49.28291,700——
2019-07-16$49.30$49.30430,200——
2019-07-15$50.18$50.18559,000——
2019-07-12$49.65$49.65367,900——
2019-07-11$48.51$48.51546,000——
2019-07-10$48.82$48.82532,500——
2019-07-09$48.13$48.13904,800——
2019-07-08$48.19$48.19469,700——
2019-07-05$49.02$49.02338,500——
2019-07-03$49.60$49.60277,600——
2019-07-02$48.97$48.97636,200——
2019-07-01$50.55$50.55927,000——
2019-06-28$48.05$48.051,155,800——
2019-06-27$48.22$48.22564,400——
2019-06-26$46.73$46.73512,700——
2019-06-25$45.41$45.41643,600——
2019-06-24$46.34$46.34548,200——
2019-06-21$46.32$46.321,088,600——
2019-06-20$46.51$46.51423,400——
2019-06-19$45.86$45.86412,900——
2019-06-18$45.40$45.401,031,400——
2019-06-17$43.11$43.11463,000——
2019-06-14$43.32$43.32893,500——
2019-06-13$44.02$44.02442,100——
2019-06-12$43.24$43.24423,000——
2019-06-11$43.42$43.42495,100——
2019-06-10$43.15$43.15567,800——
2019-06-07$41.94$41.94485,900——
2019-06-06$41.91$41.91407,300——
2019-06-05$41.42$41.42437,100——
2019-06-04$42.71$42.71734,800——
2019-06-03$40.01$40.01792,600——
2019-05-31$39.83$39.83683,000——
2019-05-30$41.00$41.002,105,900——
2019-05-29$44.15$44.15885,500——
2019-05-28$43.42$43.42608,400——
2019-05-24$44.04$44.04242,000——
2019-05-23$43.98$43.98380,800——
2019-05-22$45.15$45.15670,600——
2019-05-21$44.76$44.76396,100——
2019-05-20$44.37$44.37724,900——
2019-05-17$44.69$44.69708,400——
2019-05-16$46.69$46.69494,600——
2019-05-15$48.90$48.90413,000——
2019-05-14$48.03$48.03353,900——
2019-05-13$47.22$47.22420,500——
2019-05-10$51.34$51.34222,700——
2019-05-09$51.53$51.53250,600——
2019-05-08$51.93$51.93403,600——
2019-05-07$52.71$52.71348,900——
2019-05-06$53.73$53.73275,300——
2019-05-03$54.57$54.57249,200——
2019-05-02$53.44$53.44313,500——
2019-05-01$52.49$52.49405,000——
2019-04-30$53.87$53.87328,500——
2019-04-29$53.82$53.82354,600——
2019-04-26$53.92$53.92321,600——
2019-04-25$53.85$53.85361,800——
2019-04-24$55.10$55.10460,900——
2019-04-23$54.98$54.98392,200——
2019-04-22$54.10$54.10238,500——
2019-04-18$54.25$54.25329,900——
2019-04-17$54.56$54.56510,400——
2019-04-16$54.31$54.31477,100——
2019-04-15$53.04$53.04320,600——
2019-04-12$53.09$53.09457,700——
2019-04-11$52.70$52.70762,600——
2019-04-10$52.38$52.3812,268,900——
2019-04-09$51.33$51.33768,800——
2019-04-08$52.57$52.57764,200——
2019-04-05$52.91$52.911,492,700——
2019-04-04$54.58$54.58392,300——
2019-04-03$54.74$54.74560,800——
2019-04-02$52.29$52.29265,300——
2019-04-01$52.43$52.43294,900——
2019-03-29$50.91$50.91424,100——
2019-03-28$50.44$50.44403,800——
2019-03-27$50.41$50.41505,500——
2019-03-26$52.73$52.73420,200——
2019-03-25$52.56$52.56451,400——
2019-03-22$52.94$52.94641,200——
2019-03-21$55.58$55.58517,500——
2019-03-20$54.42$54.42755,100——
2019-03-19$54.87$54.87689,000——
2019-03-18$54.37$54.37877,300——
2019-03-15$54.87$54.871,632,400——
2019-03-14$51.98$51.982,443,500——
2019-03-13$55.50$55.50774,900——
2019-03-12$54.60$54.60372,400——
2019-03-11$54.36$54.36827,900——
2019-03-08$52.64$52.64710,200——
2019-03-07$53.69$53.69412,500——
2019-03-06$53.71$53.71487,300——
2019-03-05$55.04$55.04267,100——
2019-03-04$55.45$55.45373,500——
2019-03-01$55.90$55.90309,400——
2019-02-28$55.04$55.04349,200——
2019-02-27$55.01$55.01361,300——
2019-02-26$55.81$55.81375,200——
2019-02-25$57.08$57.08537,400——
2019-02-22$56.09$56.09534,300——
2019-02-21$54.70$54.70382,200——
2019-02-20$54.38$54.38444,000——
2019-02-19$53.40$53.40390,200——
2019-02-15$53.40$53.40312,300——
2019-02-14$52.22$52.22361,300——
2019-02-13$51.89$51.89492,100——
2019-02-12$51.12$51.12406,400——
2019-02-11$49.83$49.83483,300——
2019-02-08$49.52$49.52339,900——
2019-02-07$49.47$49.47410,600——
2019-02-06$51.47$51.47308,800——
2019-02-05$49.80$49.80230,000——
2019-02-04$49.67$49.67397,100——
2019-02-01$48.93$48.93444,900——
2019-01-31$48.56$48.56289,300——
2019-01-30$48.01$48.01393,100——
2019-01-29$47.61$47.61368,500——
2019-01-28$47.55$47.55447,400——
2019-01-25$49.77$49.77692,800——
2019-01-24$48.40$48.40843,600——
2019-01-23$46.70$46.70671,000——
2019-01-22$47.49$47.49738,100——
2019-01-18$51.24$51.241,537,200——
2019-01-17$50.83$50.83774,300——
2019-01-16$51.40$51.40459,000——
2019-01-15$52.01$52.01399,700——
2019-01-14$50.90$50.90353,300——
2019-01-11$52.24$52.24725,000——
2019-01-10$50.84$50.84586,000——
2019-01-09$50.14$50.14862,900——
2019-01-08$47.87$47.87496,500——
2019-01-07$47.49$47.49578,600——
2019-01-04$45.81$45.81419,300——
2019-01-03$43.11$43.11422,100——
2019-01-02$46.15$46.15315,600——