Semtech Stock Price History
NASDAQ: SMTCTechnologySemiconductorsUSD
187.30-0.19 (-0.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SMTC price history at a glance
The price history for Semtech (SMTC) on this page begins on March 17, 1980, when the stock closed at $1.08; it most recently closed at $187.30 on October 5, 2026. The highest price in this record is $201.99, reached on September 28, 2026; the latest close is 7.3% below that peak. Across the 45 complete calendar years in the table, SMTC finished higher in 29 and lower in 16. Its best year was 1995 (+642.9%) and its worst was 2002 (-70.9%).
Over roughly 47 years the share price changed +17273.2%, a 11.7% compound annual price return (excluding dividends). In the last 12 months alone, SMTC has gained 187.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $201.99
- Date of high
- Sep 28, 2026
- Low since 1980
- $0.1094
- Date of low
- Dec 17, 1990
- 52-week high
- $201.99
- 52-week low
- $60.28
- Last close
- $187.30
SMTC returns
1 week
-3.89%
1 month
+14.25%
3 months
+37.59%
6 months
+119.78%
Year to date
+154.17%
1 year
+187.01%
3 years
+754.47%
5 years
+143.06%
SMTC price return, excluding dividends.
SMTC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 187.30 | +148.87% |
| 2025 | 75.26 | +13.81% |
| 2024 | 66.13 | +201.83% |
| 2023 | 21.91 | -23.63% |
| 2022 | 28.69 | -67.74% |
| 2021 | 88.93 | +23.36% |
| 2020 | 72.09 | +36.04% |
| 2019 | 52.99 | +15.67% |
| 2018 | 45.81 | +33.95% |
| 2017 | 34.20 | +8.40% |
| 2016 | 31.55 | +66.75% |
| 2015 | 18.92 | -32.57% |
| 2014 | 28.06 | +12.96% |
| 2013 | 24.84 | -15.45% |
| 2012 | 29.38 | +18.37% |
| 2011 | 24.82 | +9.63% |
| 2010 | 22.64 | +33.10% |
| 2009 | 17.01 | +47.66% |
| 2008 | 11.52 | -17.89% |
| 2007 | 14.03 | +7.35% |
| 2006 | 13.07 | -28.42% |
| 2005 | 18.26 | -16.39% |
| 2004 | 21.84 | -4.75% |
| 2003 | 22.93 | +94.98% |
| 2002 | 11.76 | -70.89% |
| 2001 | 40.40 | +83.12% |
| 2000 | 22.06 | -15.35% |
| 1999 | 26.06 | +190.59% |
| 1998 | 8.97 | +88.82% |
| 1997 | 4.75 | +106.10% |
| 1996 | 2.30 | -5.45% |
| 1995 | 2.44 | +642.91% |
| 1994 | 0.3281 | +13.49% |
| 1993 | 0.2891 | +8.85% |
| 1992 | 0.2656 | +13.31% |
| 1991 | 0.2344 | +114.26% |
| 1990 | 0.1094 | -53.33% |
| 1989 | 0.2344 | -50.00% |
| 1988 | 0.4688 | +36.36% |
| 1987 | 0.3438 | +83.36% |
| 1986 | 0.1875 | -60.00% |
| 1985 | 0.4688 | +42.88% |
| 1984 | 0.3281 | -55.32% |
| 1983 | 0.7344 | +4.45% |
| 1982 | 0.7031 | +40.62% |
| 1981 | 0.50 | -54.29% |
| 1980* | 1.09 | +1.46% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
SMTC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 193.00 | 195.24 | 178.10 | 187.30 | -0.10% | |
| 189.12 | 196.99 | 184.26 | 187.49 | -3.25% | |
| 191.00 | 194.53 | 188.37 | 193.78 | -1.73% | |
| 196.29 | 200.10 | 192.57 | 197.20 | +2.27% | |
| 193.41 | 194.76 | 189.63 | 192.83 | -1.05% | |
| 191.88 | 201.99 | 190.69 | 194.88 | +4.44% | |
| 180.13 | 188.35 | 175.01 | 186.59 | +4.62% | |
| 181.69 | 183.18 | 175.29 | 178.35 | -0.97% | |
| 178.74 | 184.45 | 177.03 | 180.10 | +3.04% | |
| 179.00 | 180.99 | 167.11 | 174.78 | -4.13% | |
| 177.70 | 185.00 | 176.41 | 182.30 | +4.47% | |
| 164.04 | 174.71 | 162.56 | 174.50 | +3.05% | |
| 174.50 | 174.50 | 165.01 | 169.33 | -2.87% | |
| 174.12 | 178.50 | 172.22 | 174.33 | -1.71% | |
| 190.30 | 190.64 | 176.05 | 177.37 | -4.12% | |
| 182.33 | 185.46 | 179.10 | 185.00 | +3.82% | |
| 170.85 | 182.13 | 170.00 | 178.19 | +6.35% | |
| 153.81 | 170.52 | 153.10 | 167.55 | +11.03% | |
| 149.65 | 153.80 | 147.88 | 150.91 | +2.62% | |
| 155.31 | 157.99 | 146.91 | 147.05 | -12.07% | |
| 162.89 | 170.43 | 160.10 | 167.24 | +5.10% | |
| 159.91 | 161.61 | 154.40 | 159.13 | -2.93% | |
| 164.09 | 169.00 | 162.36 | 163.94 | +0.81% | |
| 150.00 | 165.37 | 149.33 | 162.62 | +9.96% | |
| 138.71 | 148.03 | 136.24 | 147.89 | +9.22% | |
| 133.10 | 135.89 | 126.73 | 135.40 | +1.16% | |
| 133.00 | 134.68 | 128.17 | 133.85 | +1.19% | |
| 127.63 | 134.74 | 124.83 | 132.27 | -0.52% | |
| 132.30 | 134.65 | 129.24 | 132.96 | +1.36% | |
| 141.76 | 142.07 | 130.13 | 131.17 | -7.91% | |
| 149.40 | 150.37 | 139.44 | 142.43 | +1.16% | |
| 130.90 | 146.87 | 128.00 | 140.80 | +10.41% | |
| 126.00 | 128.97 | 124.11 | 127.52 | +5.47% | |
| 119.63 | 123.14 | 115.00 | 120.91 | -2.56% | |
| 131.05 | 132.78 | 122.45 | 124.09 | -0.63% | |
| 125.24 | 127.97 | 123.50 | 124.88 | -0.38% | |
| 135.48 | 138.16 | 122.99 | 125.36 | -7.30% | |
| 145.88 | 148.63 | 132.92 | 135.23 | -12.31% | |
| 144.78 | 155.77 | 143.99 | 154.22 | +9.88% | |
| 133.83 | 140.61 | 132.78 | 140.35 | +5.07% | |
| 138.67 | 140.89 | 131.37 | 133.58 | -4.59% | |
| 139.69 | 142.37 | 137.41 | 140.00 | +6.72% | |
| 133.70 | 135.04 | 130.00 | 131.18 | -0.07% | |
| 142.00 | 143.65 | 131.12 | 131.27 | -5.85% | |
| 140.17 | 143.75 | 136.01 | 139.42 | +3.44% | |
| 119.74 | 137.15 | 117.50 | 134.78 | +11.16% | |
| 126.85 | 130.00 | 121.17 | 121.25 | -6.12% | |
| 127.25 | 130.77 | 125.64 | 129.16 | +8.46% | |
| 114.22 | 120.99 | 112.75 | 119.08 | +1.07% | |
| 121.85 | 125.29 | 115.63 | 117.82 | +2.80% | |
| 114.79 | 117.04 | 110.90 | 114.61 | +10.68% | |
| 110.96 | 112.36 | 103.10 | 103.55 | -6.96% | |
| 113.73 | 114.76 | 108.22 | 111.30 | -8.41% | |
| 125.55 | 127.10 | 115.33 | 121.52 | -3.49% | |
| 136.08 | 137.30 | 125.68 | 125.92 | -9.20% | |
| 133.55 | 139.32 | 133.25 | 138.68 | +1.28% | |
| 133.07 | 139.99 | 133.07 | 136.93 | -0.66% | |
| 132.80 | 138.67 | 131.21 | 137.84 | +9.50% | |
| 127.79 | 131.94 | 125.40 | 125.88 | +0.74% | |
| 118.61 | 127.81 | 114.45 | 124.96 | -2.11% | |
| 131.26 | 133.23 | 126.65 | 127.65 | -5.60% | |
| 144.19 | 144.59 | 130.51 | 135.22 | -4.34% | |
| 145.04 | 148.00 | 138.01 | 141.36 | +6.97% | |
| 130.16 | 135.30 | 128.86 | 132.15 | -2.92% | |
| 133.00 | 137.47 | 132.01 | 136.13 | -1.00% | |
| 136.81 | 139.63 | 133.88 | 137.50 | +6.72% | |
| 125.29 | 130.86 | 122.89 | 128.84 | +1.93% | |
| 130.00 | 131.63 | 123.91 | 126.40 | -8.99% | |
| 138.51 | 146.51 | 138.01 | 138.89 | +2.68% | |
| 147.10 | 148.70 | 130.37 | 135.27 | -8.00% | |
| 150.41 | 152.21 | 141.41 | 147.03 | -9.16% | |
| 156.24 | 165.13 | 154.01 | 161.85 | +3.66% | |
| 150.52 | 156.33 | 145.91 | 156.14 | +4.27% | |
| 155.00 | 155.71 | 149.00 | 149.75 | -7.72% | |
| 169.50 | 170.95 | 153.34 | 162.27 | +2.39% | |
| 164.99 | 165.89 | 155.06 | 158.48 | -2.94% | |
| 161.47 | 166.71 | 158.81 | 163.28 | -6.55% | |
| 166.03 | 175.69 | 163.00 | 174.73 | +10.43% | |
| 156.09 | 161.68 | 152.23 | 158.23 | +5.35% | |
| 162.35 | 164.18 | 148.90 | 150.20 | -7.05% | |
| 171.34 | 174.27 | 161.20 | 161.59 | -7.29% | |
| 174.90 | 177.35 | 169.47 | 174.30 | +4.55% | |
| 165.25 | 170.70 | 161.36 | 166.71 | +1.92% | |
| 156.00 | 163.98 | 153.64 | 163.57 | +6.02% | |
| 155.16 | 166.79 | 150.00 | 154.28 | -2.06% | |
| 162.09 | 165.35 | 143.61 | 157.52 | -0.80% | |
| 158.81 | 160.77 | 153.34 | 158.79 | +5.15% | |
| 162.10 | 166.45 | 148.04 | 151.02 | -10.82% | |
| 156.00 | 171.37 | 154.00 | 169.35 | +3.58% | |
| 168.52 | 168.62 | 160.88 | 163.50 | -1.88% | |
| 159.60 | 167.26 | 157.81 | 166.63 | +11.40% | |
| 150.19 | 154.50 | 144.55 | 149.58 | -1.94% | |
| 168.84 | 172.30 | 151.44 | 152.54 | -8.29% | |
| 163.64 | 169.90 | 156.01 | 166.33 | +5.81% | |
| 172.36 | 172.36 | 153.28 | 157.20 | -4.41% | |
| 160.37 | 168.29 | 152.07 | 164.46 | +4.90% | |
| 155.00 | 164.48 | 151.15 | 156.78 | +7.00% | |
| 143.76 | 149.52 | 142.03 | 146.53 | +3.30% | |
| 138.21 | 143.60 | 136.23 | 141.85 | +5.24% | |
| 128.34 | 136.80 | 124.86 | 134.79 | +1.81% | |
| 149.13 | 149.13 | 128.75 | 132.39 | -3.81% | |
| 135.30 | 140.52 | 132.88 | 137.64 | -2.49% | |
| 139.63 | 141.79 | 136.97 | 141.16 | +1.02% | |
| 139.61 | 143.34 | 136.10 | 139.74 | +5.80% | |
| 132.60 | 132.76 | 124.33 | 132.08 | -3.26% | |
| 125.94 | 137.10 | 125.43 | 136.53 | +12.08% | |
| 123.93 | 126.49 | 118.71 | 121.81 | +0.26% | |
| 125.00 | 127.19 | 116.82 | 121.50 | +1.94% | |
| 115.44 | 120.27 | 110.92 | 119.19 | +5.50% | |
| 109.64 | 113.18 | 107.20 | 112.98 | +5.49% | |
| 108.20 | 109.25 | 105.87 | 107.10 | -0.66% | |
| 103.46 | 108.00 | 102.15 | 107.81 | +2.63% | |
| 101.18 | 106.55 | 99.50 | 105.05 | +6.88% | |
| 96.00 | 99.42 | 95.16 | 98.29 | +4.12% | |
| 98.00 | 98.15 | 92.80 | 94.40 | -6.80% | |
| 108.13 | 109.30 | 99.74 | 101.29 | -7.74% | |
| 109.00 | 113.05 | 105.21 | 109.79 | +4.22% | |
| 103.50 | 107.99 | 103.50 | 105.34 | +1.80% | |
| 105.93 | 106.00 | 100.39 | 103.48 | 0.00% | |
| 106.45 | 109.61 | 102.71 | 103.48 | -2.29% | |
| 107.53 | 109.19 | 105.07 | 105.91 | -1.67% | |
| 105.63 | 110.55 | 104.70 | 107.71 | +5.14% | |
| 93.45 | 102.51 | 92.46 | 102.44 | +9.83% | |
| 90.06 | 93.85 | 89.03 | 93.27 | +3.50% | |
| 93.34 | 93.83 | 88.76 | 90.12 | -1.86% | |
| 85.72 | 91.91 | 85.48 | 91.83 | +7.76% | |
| 92.10 | 92.10 | 84.28 | 85.22 | -3.88% | |
| 87.01 | 90.50 | 86.75 | 88.66 | +1.97% | |
| 88.07 | 90.94 | 86.43 | 86.95 | +4.66% | |
| 82.64 | 84.37 | 80.25 | 83.08 | +0.53% | |
| 82.65 | 85.60 | 82.33 | 82.64 | -0.01% | |
| 75.50 | 83.37 | 75.50 | 82.65 | +3.26% | |
| 78.42 | 82.46 | 78.00 | 80.04 | +4.10% | |
| 72.84 | 77.33 | 71.72 | 76.89 | +8.89% | |
| 78.02 | 78.50 | 69.16 | 70.61 | -2.15% | |
| 74.41 | 76.18 | 71.28 | 72.16 | -2.70% | |
| 77.79 | 78.57 | 73.74 | 74.16 | -7.35% | |
| 79.35 | 81.74 | 78.48 | 80.04 | +2.68% | |
| 75.05 | 79.95 | 74.52 | 77.95 | +1.87% | |
| 76.44 | 78.85 | 75.42 | 76.52 | +3.97% | |
| 78.20 | 78.20 | 72.43 | 73.60 | -6.06% | |
| 71.05 | 80.18 | 70.76 | 78.35 | +6.79% | |
| 80.87 | 80.87 | 73.11 | 73.37 | -7.37% | |
| 83.25 | 86.88 | 78.50 | 79.21 | -11.00% | |
| 86.00 | 89.48 | 85.17 | 89.00 | +4.89% | |
| 84.71 | 86.13 | 82.70 | 84.85 | +1.73% | |
| 84.10 | 84.57 | 81.34 | 83.41 | -2.81% | |
| 87.24 | 88.57 | 85.45 | 85.82 | -2.01% | |
| 85.27 | 88.28 | 85.27 | 87.58 | +2.87% | |
| 80.97 | 85.41 | 78.12 | 85.14 | +3.80% | |
| 83.75 | 87.56 | 81.74 | 82.02 | -5.81% | |
| 88.30 | 89.45 | 84.68 | 87.08 | -2.97% | |
| 94.77 | 95.00 | 89.00 | 89.75 | -0.47% | |
| 92.60 | 92.93 | 89.11 | 90.17 | -6.37% | |
| 87.34 | 96.46 | 87.34 | 96.30 | +6.74% | |
| 88.62 | 90.70 | 86.82 | 90.22 | -0.30% | |
| 93.28 | 93.28 | 88.03 | 90.49 | -1.81% | |
| 91.00 | 93.96 | 90.47 | 92.16 | +2.21% | |
| 88.54 | 91.47 | 87.88 | 90.17 | +3.86% | |
| 85.97 | 88.90 | 85.65 | 86.82 | +0.06% | |
| 84.82 | 88.74 | 84.25 | 86.77 | +2.13% | |
| 86.25 | 86.95 | 83.91 | 84.96 | -2.67% | |
| 88.24 | 89.54 | 86.05 | 87.29 | -0.42% | |
| 85.55 | 88.77 | 84.12 | 87.66 | +0.62% | |
| 86.10 | 88.00 | 84.14 | 87.12 | +0.68% | |
| 88.67 | 90.16 | 85.40 | 86.53 | -2.26% | |
| 90.54 | 92.50 | 86.81 | 88.53 | -0.07% | |
| 91.35 | 91.35 | 88.19 | 88.59 | -0.18% | |
| 85.08 | 92.34 | 85.08 | 88.75 | +2.60% | |
| 85.38 | 87.92 | 83.61 | 86.50 | +3.97% | |
| 79.45 | 84.99 | 76.01 | 83.20 | +1.61% | |
| 88.00 | 90.09 | 78.05 | 81.88 | -6.56% | |
| 88.15 | 90.04 | 83.70 | 87.63 | -0.15% | |
| 78.74 | 88.66 | 78.74 | 87.76 | +10.04% | |
| 82.52 | 85.44 | 78.35 | 79.75 | -2.72% | |
| 81.51 | 82.93 | 77.62 | 81.98 | +0.50% | |
| 81.30 | 82.32 | 79.85 | 81.57 | +2.62% | |
| 81.49 | 82.50 | 78.65 | 79.49 | -2.07% | |
| 79.76 | 82.05 | 79.12 | 81.17 | +0.81% | |
| 80.12 | 81.76 | 78.61 | 80.52 | +0.50% | |
| 81.53 | 83.80 | 79.44 | 80.12 | -0.06% | |
| 78.25 | 80.75 | 76.71 | 80.17 | +4.13% | |
| 75.95 | 80.34 | 75.29 | 76.99 | -0.73% | |
| 78.74 | 79.17 | 75.70 | 77.56 | +0.39% | |
| 76.32 | 78.20 | 76.03 | 77.26 | +4.15% | |
| 74.03 | 74.84 | 70.85 | 74.18 | -2.37% | |
| 80.10 | 81.39 | 75.79 | 75.98 | -4.64% | |
| 76.04 | 79.83 | 75.51 | 79.68 | +2.43% | |
| 73.13 | 78.41 | 71.85 | 77.79 | +7.76% | |
| 75.12 | 75.96 | 71.83 | 72.19 | -5.16% | |
| 76.76 | 77.02 | 73.50 | 76.12 | -1.70% | |
| 74.45 | 77.74 | 73.42 | 77.44 | +4.17% | |
| 76.09 | 77.54 | 73.20 | 74.34 | -1.22% | |
| 75.38 | 76.87 | 71.56 | 75.26 | +2.13% | |
| 75.42 | 75.46 | 73.68 | 73.69 | -1.96% | |
| 75.77 | 76.57 | 75.00 | 75.16 | -0.79% | |
| 74.83 | 76.46 | 74.19 | 75.76 | -0.41% | |
| 76.23 | 76.67 | 75.37 | 76.07 | +0.69% | |
| 76.00 | 76.48 | 75.38 | 75.55 | -0.47% | |
| 74.76 | 76.38 | 74.50 | 75.91 | +0.81% | |
| 74.50 | 75.90 | 73.95 | 75.30 | +3.19% | |
| 71.94 | 74.20 | 71.81 | 72.97 | +2.76% | |
| 69.17 | 72.31 | 68.91 | 71.01 | +5.78% | |
| 71.61 | 72.65 | 66.75 | 67.13 | -5.62% | |
| 71.73 | 72.59 | 70.58 | 71.13 | -1.94% | |
| 74.44 | 75.50 | 72.28 | 72.54 | -0.48% | |
| 78.10 | 78.91 | 72.66 | 72.89 | -8.62% | |
| 79.70 | 80.20 | 77.05 | 79.77 | +0.42% | |
| 80.18 | 80.31 | 77.64 | 79.44 | -1.37% | |
| 78.83 | 81.32 | 78.50 | 80.54 | +1.59% | |
| 79.63 | 81.00 | 78.79 | 79.28 | -0.41% | |
| 78.92 | 80.71 | 78.00 | 79.61 | +1.70% | |
| 72.83 | 79.59 | 72.78 | 78.28 | +6.56% | |
| 73.99 | 75.42 | 71.21 | 73.46 | +0.87% | |
| 73.62 | 75.84 | 72.22 | 72.83 | +1.14% | |
| 72.00 | 72.58 | 68.59 | 72.01 | -2.90% | |
| 73.38 | 74.35 | 71.43 | 74.16 | +0.97% | |
| 71.00 | 75.44 | 71.00 | 73.45 | +2.33% | |
| 68.66 | 72.09 | 61.80 | 71.78 | +2.53% | |
| 64.51 | 71.42 | 64.51 | 70.01 | +9.65% | |
| 62.23 | 64.89 | 60.28 | 63.85 | +2.05% | |
| 69.32 | 69.43 | 62.34 | 62.57 | -2.98% | |
| 63.08 | 66.58 | 62.84 | 64.49 | +2.84% | |
| 62.77 | 64.97 | 62.11 | 62.71 | -3.02% | |
| 64.77 | 66.78 | 63.92 | 64.66 | -1.22% | |
| 64.41 | 67.66 | 62.33 | 65.46 | -3.15% | |
| 70.28 | 71.01 | 66.28 | 67.59 | -5.73% | |
| 74.73 | 75.50 | 71.48 | 71.70 | -0.42% | |
| 75.15 | 75.15 | 71.09 | 72.00 | -4.34% | |
| 74.12 | 76.50 | 72.51 | 75.27 | +4.72% | |
| 68.11 | 71.90 | 66.70 | 71.88 | +2.85% | |
| 68.39 | 71.66 | 67.54 | 69.89 | +3.54% | |
| 64.60 | 68.90 | 64.20 | 67.50 | +4.78% | |
| 64.95 | 66.48 | 64.02 | 64.42 | -4.21% | |
| 68.23 | 68.61 | 66.62 | 67.25 | -0.90% | |
| 68.43 | 69.22 | 67.08 | 67.86 | +0.07% | |
| 68.97 | 70.09 | 67.33 | 67.81 | -2.52% | |
| 71.34 | 72.50 | 68.28 | 69.56 | -1.25% | |
| 71.00 | 71.35 | 69.17 | 70.44 | -0.31% | |
| 69.54 | 71.25 | 69.10 | 70.66 | +4.23% | |
| 70.01 | 70.71 | 67.02 | 67.79 | -1.30% | |
| 65.00 | 69.21 | 65.00 | 68.68 | +5.45% | |
| 66.24 | 67.28 | 63.40 | 65.13 | -3.85% | |
| 68.50 | 68.67 | 66.69 | 67.74 | -1.17% | |
| 68.50 | 70.66 | 68.36 | 68.54 | +1.12% | |
| 69.15 | 70.39 | 67.71 | 67.78 | -4.20% | |
| 70.00 | 70.84 | 69.41 | 70.75 | +1.38% | |
| 69.24 | 70.13 | 68.26 | 69.79 | +3.19% | |
| 65.53 | 69.31 | 65.53 | 67.63 | -0.94% | |
| 68.03 | 69.12 | 66.97 | 68.27 | +4.61% | |
| 70.51 | 70.99 | 65.15 | 65.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SMTC chart for longer ranges.