| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 2 November 2026 | 127.30 | 132.83 | 121.67 | 131.37 | 3M |
| 30 October 2026 | 127.98 | 132.70 | 122.39 | 127.38 | 3M |
| 29 October 2026 | 140.25 | 144.40 |
The series is stated in the current share scale after splits; dividends are not included in the price
Semtech makes analogue chips for optical links and radio modules for long-range sensors.
The first half is components that condition the signal in data centre optical links: the faster the exchange between servers, the harder it is to preserve pulse shape, and that requires specialised analogue design. Demand rose along with the build-out of computing capacity.
The second half is low-power radio for sensors that run for years on a battery and transmit readings for kilometres: water meters, field sensors, cargo tracking. The technology became an industry standard, but earning from it is harder than deploying it. Risks: the semiconductor cycle, debt and customer concentration. The company pays no dividend.
| 139.50 |
| 140.85 |
| 2M |
| 28 October 2026 | 146.56 | 149.86 | 144.02 | 146.97 | 2M |
| 27 October 2026 | 140.74 | 145.24 | 138.94 | 144.35 | 3M |
| 26 October 2026 | 133.20 | 140.50 | 131.49 | 136.73 | 2M |
| 23 October 2026 | 124.24 | 135.48 | 122.01 | 132.00 | 3M |
| 22 October 2026 | 132.33 | 133.10 | 123.36 | 125.12 | 4M |
| 21 October 2026 | 141.33 | 142.70 | 137.68 | 141.63 | 3M |
| 20 October 2026 | 138.00 | 143.66 | 132.69 | 136.20 | 2M |
| 19 October 2026 | 144.62 | 146.54 | 139.95 | 142.22 | 4M |
| 16 October 2026 | 146.00 | 146.67 | 135.85 | 136.73 | 5M |
| 15 October 2026 | 153.20 | 155.83 | 133.66 | 144.21 | 10M |
| 14 October 2026 | 165.48 | 168.90 | 159.03 | 160.26 | 3M |
| 13 October 2026 | 166.40 | 178.24 | 162.08 | 172.78 | 4M |
| 12 October 2026 | 183.76 | 183.76 | 167.15 | 168.28 | 6M |
| 9 October 2026 | 193.00 | 195.47 | 178.10 | 187.30 | 3M |
| 8 October 2026 | 189.71 | 196.99 | 184.25 | 187.49 | 4M |
| 7 October 2026 | 190.08 | 194.53 | 188.37 | 193.78 | 2M |
| 6 October 2026 | 196.29 | 200.10 | 192.57 | 197.20 | 2M |
| 5 October 2026 | 193.41 | 194.76 | 189.63 | 192.83 | 2M |
| 2 October 2026 | 191.88 | 201.99 | 190.69 | 194.88 | 5M |
| 1 October 2026 | 180.13 | 188.35 | 175.01 | 186.59 | 3M |
| 30 September 2026 | 181.69 | 183.18 | 175.29 | 178.35 | 2M |
| 29 September 2026 | 178.74 | 184.45 | 177.03 | 180.10 | 3M |
| 28 September 2026 | 179.00 | 180.99 | 167.11 | 174.78 | 3M |
| 25 September 2026 | 177.70 | 185.00 | 176.41 | 182.30 | 2M |
| 24 September 2026 | 164.04 | 174.71 | 162.56 | 174.50 | 3M |
| 23 September 2026 | 174.50 | 174.50 | 165.01 | 169.33 | 4M |
| 22 September 2026 | 174.12 | 178.50 | 172.22 | 174.33 | 4M |
| 21 September 2026 | 190.30 | 190.64 | 176.05 | 177.37 | 5M |
| 18 September 2026 | 182.33 | 185.46 | 179.10 | 185.00 | 6M |
| 17 September 2026 | 170.85 | 182.13 | 170.00 | 178.19 | 5M |
| 16 September 2026 | 153.81 | 170.52 | 153.10 | 167.55 | 5M |
| 15 September 2026 | 149.65 | 153.80 | 147.88 | 150.91 | 2M |
| 14 September 2026 | 155.31 | 157.99 | 146.91 | 147.05 | 3M |
| 11 September 2026 | 162.89 | 170.43 | 160.10 | 167.24 | 3M |
| 10 September 2026 | 159.91 | 161.61 | 154.40 | 159.13 | 2M |
| 9 September 2026 | 164.09 | 169.00 | 162.36 | 163.94 | 3M |
| 8 September 2026 | 150.00 | 165.37 | 149.33 | 162.62 | 5M |
| 4 September 2026 | 138.71 | 148.03 | 136.24 | 147.89 | 3M |
| 3 September 2026 | 133.10 | 135.89 | 126.73 | 135.40 | 2M |
| 2 September 2026 | 133.00 | 134.68 | 128.17 | 133.85 | 2M |
| 1 September 2026 | 127.63 | 134.74 | 124.83 | 132.27 | 2M |
| 31 August 2026 | 132.30 | 134.65 | 129.24 | 132.96 | 2M |
| 28 August 2026 | 141.76 | 142.07 | 130.13 | 131.17 | 3M |
| 27 August 2026 | 149.40 | 150.37 | 139.44 | 142.43 | 4M |
| 26 August 2026 | 130.90 | 146.87 | 128.00 | 140.80 | 10M |
| 25 August 2026 | 126.00 | 128.97 | 124.11 | 127.52 | 9M |
| 24 August 2026 | 119.63 | 123.14 | 115.00 | 120.91 | 3M |
| 21 August 2026 | 131.05 | 132.78 | 122.45 | 124.09 | 2M |
| 20 August 2026 | 125.24 | 127.97 | 123.50 | 124.88 | 2M |
| 19 August 2026 | 135.48 | 138.16 | 122.99 | 125.36 | 3M |
| 18 August 2026 | 145.88 | 148.63 | 132.92 | 135.23 | 4M |
| 17 August 2026 | 144.78 | 155.77 | 143.99 | 154.22 | 4M |
| 14 August 2026 | 133.83 | 140.61 | 132.78 | 140.35 | 2M |
| 13 August 2026 | 138.67 | 140.89 | 131.37 | 133.58 | 2M |
| 12 August 2026 | 139.69 | 142.37 | 137.41 | 140.00 | 2M |
| 11 August 2026 | 133.70 | 135.04 | 130.00 | 131.18 | 779,000 |
| 10 August 2026 | 142.00 | 143.65 | 131.12 | 131.27 | 1M |
| 7 August 2026 | 140.17 | 143.75 | 136.01 | 139.42 | 2M |
| 6 August 2026 | 119.74 | 137.15 | 117.50 | 134.78 | 3M |
| 5 August 2026 | 126.85 | 130.00 | 121.17 | 121.25 | 1M |
| 4 August 2026 | 127.25 | 130.77 | 125.64 | 129.16 | 2M |
| 3 August 2026 | 114.22 | 120.99 | 112.75 | 119.08 | 2M |
| 31 July 2026 | 121.85 | 125.29 | 115.63 | 117.82 | 2M |
| 30 July 2026 | 114.79 | 117.04 | 110.90 | 114.61 | 2M |
| 29 July 2026 | 110.96 | 112.36 | 103.10 | 103.55 | 2M |
| 28 July 2026 | 113.73 | 114.76 | 108.22 | 111.30 | 3M |
| 27 July 2026 | 125.55 | 127.10 | 115.33 | 121.52 | 2M |
| 24 July 2026 | 136.08 | 137.30 | 125.68 | 125.92 | 1M |
| 23 July 2026 | 133.55 | 139.32 | 133.25 | 138.68 | 2M |
| 22 July 2026 | 133.07 | 139.99 | 133.07 | 136.93 | 1M |
| 21 July 2026 | 132.80 | 138.67 | 131.21 | 137.84 | 2M |
| 20 July 2026 | 127.79 | 131.94 | 125.40 | 125.88 | 2M |
| 17 July 2026 | 118.61 | 127.81 | 114.45 | 124.96 | 3M |
| 16 July 2026 | 131.26 | 133.23 | 126.65 | 127.65 | 2M |
| 15 July 2026 | 144.19 | 144.59 | 130.51 | 135.22 | 3M |
| 14 July 2026 | 145.04 | 148.00 | 138.01 | 141.36 | 3M |
| 13 July 2026 | 130.16 | 135.30 | 128.86 | 132.15 | 2M |
| 10 July 2026 | 133.00 | 137.47 | 132.01 | 136.13 | 3M |
| 9 July 2026 | 136.81 | 139.63 | 133.88 | 137.50 | 3M |
| 8 July 2026 | 125.29 | 130.86 | 122.89 | 128.84 | 3M |
| 7 July 2026 | 130.00 | 131.63 | 123.91 | 126.40 | 3M |
| 6 July 2026 | 138.51 | 146.51 | 138.01 | 138.89 | 2M |
| 2 July 2026 | 147.10 | 148.70 | 130.37 | 135.27 | 4M |
| 1 July 2026 | 150.41 | 152.21 | 141.41 | 147.03 | 4M |
| 30 June 2026 | 156.24 | 165.13 | 154.01 | 161.85 | 3M |
| 29 June 2026 | 150.52 | 156.33 | 145.91 | 156.14 | 4M |
| 26 June 2026 | 155.00 | 155.71 | 149.00 | 149.75 | 18M |
| 25 June 2026 | 169.50 | 170.95 | 153.34 | 162.27 | 4M |
| 24 June 2026 | 164.99 | 165.89 | 155.06 | 158.48 | 3M |
| 23 June 2026 | 161.47 | 166.71 | 158.81 | 163.28 | 3M |
| 22 June 2026 | 166.03 | 175.69 | 163.00 | 174.73 | 3M |
| 18 June 2026 | 156.09 | 161.68 | 152.23 | 158.23 | 18M |
| 17 June 2026 | 162.35 | 164.18 | 148.90 | 150.20 | 3M |
| 16 June 2026 | 171.34 | 174.27 | 161.20 | 161.59 | 2M |
| 15 June 2026 | 174.90 | 177.35 | 169.47 | 174.30 | 3M |
| 12 June 2026 | 165.25 | 170.70 | 161.36 | 166.71 | 2M |
| 11 June 2026 | 156.00 | 163.98 | 153.64 | 163.57 | 2M |
| 10 June 2026 | 155.16 | 166.79 | 150.00 | 154.28 | 2M |
| 9 June 2026 | 162.09 | 165.35 | 143.61 | 157.52 | 4M |
| 8 June 2026 | 158.81 | 160.77 | 153.34 | 158.79 | 4M |
| 5 June 2026 | 162.10 | 166.45 | 148.04 | 151.02 | 4M |
| 4 June 2026 | 156.00 | 171.37 | 154.00 | 169.35 | 3M |
| 3 June 2026 | 168.52 | 168.62 | 160.88 | 163.50 | 3M |
| 2 June 2026 | 159.60 | 167.26 | 157.81 | 166.63 | 3M |
| 1 June 2026 | 150.19 | 154.50 | 144.55 | 149.58 | 4M |
| 29 May 2026 | 168.84 | 172.30 | 151.44 | 152.54 | 4M |
| 28 May 2026 | 163.64 | 169.90 | 156.01 | 166.33 | 5M |
| 27 May 2026 | 172.36 | 172.36 | 153.28 | 157.20 | 7M |
| 26 May 2026 | 160.37 | 168.29 | 152.07 | 164.46 | 9M |
| 22 May 2026 | 155.00 | 164.48 | 151.15 | 156.78 | 6M |
| 21 May 2026 | 143.76 | 149.52 | 142.03 | 146.53 | 3M |
| 20 May 2026 | 138.21 | 143.60 | 136.23 | 141.85 | 2M |
| 19 May 2026 | 128.34 | 136.80 | 124.86 | 134.79 | 3M |
| 18 May 2026 | 149.13 | 149.13 | 128.75 | 132.39 | 3M |
| 15 May 2026 | 135.30 | 140.52 | 132.88 | 137.64 | 2M |
| 14 May 2026 | 139.63 | 141.79 | 136.97 | 141.16 | 3M |
| 13 May 2026 | 139.61 | 143.34 | 136.10 | 139.74 | 3M |
| 12 May 2026 | 132.60 | 132.76 | 124.33 | 132.08 | 3M |
| 11 May 2026 | 125.94 | 137.10 | 125.43 | 136.53 | 4M |
| 8 May 2026 | 123.93 | 126.49 | 118.71 | 121.81 | 1M |
| 7 May 2026 | 125.00 | 127.19 | 116.82 | 121.50 | 3M |
| 6 May 2026 | 115.44 | 120.27 | 110.92 | 119.19 | 3M |
| 5 May 2026 | 109.64 | 113.18 | 107.20 | 112.98 | 1M |
| 4 May 2026 | 108.20 | 109.25 | 105.87 | 107.10 | 1M |
| 1 May 2026 | 103.46 | 108.00 | 102.15 | 107.81 | 2M |
| 30 April 2026 | 101.18 | 106.55 | 99.50 | 105.05 | 3M |
| 29 April 2026 | 96.00 | 99.42 | 95.16 | 98.29 | 2M |
| 28 April 2026 | 98.00 | 98.15 | 92.80 | 94.40 | 3M |
| 27 April 2026 | 108.13 | 109.30 | 99.74 | 101.29 | 3M |
| 24 April 2026 | 109.00 | 113.05 | 105.21 | 109.79 | 3M |
| 23 April 2026 | 103.50 | 107.99 | 103.50 | 105.34 | 2M |
| 22 April 2026 | 105.93 | 106.00 | 100.39 | 103.48 | 2M |
| 21 April 2026 | 106.45 | 109.61 | 102.71 | 103.48 | 4M |
| 20 April 2026 | 107.53 | 109.19 | 105.07 | 105.91 | 2M |
| 17 April 2026 | 105.63 | 110.55 | 104.70 | 107.71 | 4M |
| 16 April 2026 | 93.45 | 102.51 | 92.46 | 102.44 | 3M |
| 15 April 2026 | 90.06 | 93.85 | 89.03 | 93.27 | 3M |
| 14 April 2026 | 93.34 | 93.83 | 88.76 | 90.12 | 2M |
| 13 April 2026 | 85.72 | 91.91 | 85.48 | 91.83 | 2M |
| 10 April 2026 | 92.10 | 92.10 | 84.28 | 85.22 | 3M |
| 9 April 2026 | 87.01 | 90.50 | 86.75 | 88.66 | 2M |
| 8 April 2026 | 88.07 | 90.94 | 86.43 | 86.95 | 2M |
| 7 April 2026 | 82.64 | 84.37 | 80.25 | 83.08 | 1M |
| 6 April 2026 | 82.65 | 85.60 | 82.33 | 82.64 | 1M |
| 2 April 2026 | 75.50 | 83.37 | 75.50 | 82.65 | 2M |
| 1 April 2026 | 78.42 | 82.46 | 78.00 | 80.04 | 2M |
| 31 March 2026 | 72.84 | 77.33 | 71.72 | 76.89 | 2M |
| 30 March 2026 | 78.02 | 78.50 | 69.16 | 70.61 | 5M |
| 27 March 2026 | 74.41 | 76.18 | 71.28 | 72.16 | 4M |
| 26 March 2026 | 77.79 | 78.57 | 73.74 | 74.16 | 2M |
| 25 March 2026 | 79.35 | 81.74 | 78.48 | 80.04 | 3M |
| 24 March 2026 | 75.05 | 79.95 | 74.52 | 77.95 | 4M |
| 23 March 2026 | 76.44 | 78.85 | 75.42 | 76.52 | 3M |
| 20 March 2026 | 78.20 | 78.20 | 72.43 | 73.60 | 5M |
| 19 March 2026 | 71.05 | 80.18 | 70.76 | 78.35 | 4M |
| 18 March 2026 | 80.87 | 80.87 | 73.11 | 73.37 | 5M |
| 17 March 2026 | 83.25 | 86.88 | 78.50 | 79.21 | 5M |
| 16 March 2026 | 86.00 | 89.48 | 85.17 | 89.00 | 3M |
| 13 March 2026 | 84.71 | 86.13 | 82.70 | 84.85 | 2M |
| 12 March 2026 | 84.10 | 84.57 | 81.34 | 83.41 | 978,400 |
| 11 March 2026 | 87.24 | 88.57 | 85.45 | 85.82 | 1M |
| 10 March 2026 | 85.27 | 88.28 | 85.27 | 87.58 | 907,800 |
| 9 March 2026 | 80.97 | 85.41 | 78.12 | 85.14 | 2M |
| 6 March 2026 | 83.75 | 87.56 | 81.74 | 82.02 | 1M |
| 5 March 2026 | 88.30 | 89.45 | 84.68 | 87.08 | 1M |
| 4 March 2026 | 94.77 | 95.00 | 89.00 | 89.75 | 1M |
| 3 March 2026 | 92.60 | 92.93 | 89.11 | 90.17 | 2M |
| 2 March 2026 | 87.34 | 96.46 | 87.34 | 96.30 | 2M |
| 27 February 2026 | 88.62 | 90.70 | 86.82 | 90.22 | 2M |
| 26 February 2026 | 93.28 | 93.28 | 88.03 | 90.49 | 2M |
| 25 February 2026 | 91.00 | 93.96 | 90.47 | 92.16 | 2M |
| 24 February 2026 | 88.54 | 91.47 | 87.88 | 90.17 | 1M |
| 23 February 2026 | 85.97 | 88.90 | 85.65 | 86.82 | 913,400 |
| 20 February 2026 | 84.82 | 88.74 | 84.25 | 86.77 | 1M |
| 19 February 2026 | 86.25 | 86.95 | 83.91 | 84.96 | 1M |
| 18 February 2026 | 88.24 | 89.54 | 86.05 | 87.29 | 895,400 |
| 17 February 2026 | 85.55 | 88.77 | 84.12 | 87.66 | 717,000 |
| 13 February 2026 | 86.10 | 88.00 | 84.14 | 87.12 | 847,200 |
| 12 February 2026 | 88.67 | 90.16 | 85.40 | 86.53 | 1M |
| 11 February 2026 | 90.54 | 92.50 | 86.81 | 88.53 | 2M |
| 10 February 2026 | 91.35 | 91.35 | 88.19 | 88.59 | 1M |
| 9 February 2026 | 85.08 | 92.34 | 85.08 | 88.75 | 2M |
| 6 February 2026 | 85.38 | 87.92 | 83.61 | 86.50 | 2M |
| 5 February 2026 | 79.45 | 84.99 | 76.01 | 83.20 | 2M |
| 4 February 2026 | 88.00 | 90.09 | 78.05 | 81.88 | 3M |
| 3 February 2026 | 88.15 | 90.04 | 83.70 | 87.63 | 2M |
| 2 February 2026 | 78.74 | 88.66 | 78.74 | 87.76 | 3M |
| 30 January 2026 | 82.52 | 85.44 | 78.35 | 79.75 | 2M |
| 29 January 2026 | 81.51 | 82.93 | 77.62 | 81.98 | 1M |
| 28 January 2026 | 81.30 | 82.32 | 79.85 | 81.57 | 700,000 |
| 27 January 2026 | 81.49 | 82.50 | 78.65 | 79.49 | 1M |
| 26 January 2026 | 79.76 | 82.05 | 79.12 | 81.17 | 972,000 |
| 23 January 2026 | 80.12 | 81.76 | 78.61 | 80.52 | 1M |
| 22 January 2026 | 81.53 | 83.80 | 79.44 | 80.12 | 2M |
| 21 January 2026 | 78.25 | 80.75 | 76.71 | 80.17 | 1M |
| 20 January 2026 | 75.95 | 80.34 | 75.29 | 76.99 | 2M |
| 16 January 2026 | 78.74 | 79.17 | 75.70 | 77.56 | 1M |
| 15 January 2026 | 76.32 | 78.20 | 76.03 | 77.26 | 1M |
| 14 January 2026 | 74.03 | 74.84 | 70.85 | 74.18 | 2M |
| 13 January 2026 | 80.10 | 81.39 | 75.79 | 75.98 | 1M |
| 12 January 2026 | 76.04 | 79.83 | 75.51 | 79.68 | 1M |
| 9 January 2026 | 73.13 | 78.41 | 71.85 | 77.79 | 2M |
| 8 January 2026 | 75.12 | 75.96 | 71.83 | 72.19 | 2M |
| 7 January 2026 | 76.76 | 77.02 | 73.50 | 76.12 | 1M |
| 6 January 2026 | 74.45 | 77.74 | 73.42 | 77.44 | 1M |
| 5 January 2026 | 76.09 | 77.54 | 73.20 | 74.34 | 1M |
| 2 January 2026 | 75.38 | 76.87 | 71.56 | 75.26 | 1M |
| 31 December 2025 | 75.42 | 75.46 | 73.68 | 73.69 | 623,300 |
| 30 December 2025 | 75.77 | 76.57 | 75.00 | 75.16 | 512,900 |
| 29 December 2025 | 74.83 | 76.46 | 74.19 | 75.76 | 693,200 |
| 26 December 2025 | 76.23 | 76.67 | 75.37 | 76.07 | 589,800 |
| 24 December 2025 | 76.00 | 76.48 | 75.38 | 75.55 | 275,800 |
| 23 December 2025 | 74.76 | 76.38 | 74.50 | 75.91 | 807,500 |
| 22 December 2025 | 74.50 | 75.90 | 73.95 | 75.30 | 1M |
| 19 December 2025 | 71.94 | 74.20 | 71.81 | 72.97 | 2M |
| 18 December 2025 | 69.17 | 72.31 | 68.91 | 71.01 | 2M |
| 17 December 2025 | 71.61 | 72.65 | 66.75 | 67.13 | 2M |
| 16 December 2025 | 71.73 | 72.59 | 70.58 | 71.13 | 2M |
| 15 December 2025 | 74.44 | 75.50 | 72.28 | 72.54 | 1M |
| 12 December 2025 | 78.10 | 78.91 | 72.66 | 72.89 | 2M |
| 11 December 2025 | 79.70 | 80.20 | 77.05 | 79.77 | 2M |
| 10 December 2025 | 80.18 | 80.31 | 77.64 | 79.44 | 2M |
| 9 December 2025 | 78.83 | 81.32 | 78.50 | 80.54 | 872,700 |
| 8 December 2025 | 79.63 | 81.00 | 78.79 | 79.28 | 1M |
| 5 December 2025 | 78.92 | 80.71 | 78.00 | 79.61 | 2M |
| 4 December 2025 | 72.83 | 79.59 | 72.78 | 78.28 | 2M |
| 3 December 2025 | 73.99 | 75.42 | 71.21 | 73.46 | 2M |
| 2 December 2025 | 73.62 | 75.84 | 72.22 | 72.83 | 2M |
| 1 December 2025 | 72.00 | 72.58 | 68.59 | 72.01 | 2M |
| 28 November 2025 | 73.38 | 74.35 | 71.43 | 74.16 | 1M |
| 26 November 2025 | 71.00 | 75.44 | 71.00 | 73.45 | 3M |
| 25 November 2025 | 68.66 | 72.09 | 61.80 | 71.78 | 6M |
| 24 November 2025 | 64.51 | 71.42 | 64.51 | 70.01 | 3M |
| 21 November 2025 | 62.23 | 64.89 | 60.28 | 63.85 | 2M |
| 20 November 2025 | 69.32 | 69.43 | 62.34 | 62.57 | 2M |
| 19 November 2025 | 63.08 | 66.58 | 62.84 | 64.49 | 1M |
| 18 November 2025 | 62.77 | 64.97 | 62.11 | 62.71 | 3M |
| 17 November 2025 | 64.77 | 66.78 | 63.92 | 64.66 | 1M |
| 14 November 2025 | 64.41 | 67.66 | 62.33 | 65.46 | 1M |
| 13 November 2025 | 70.28 | 71.01 | 66.28 | 67.59 | 2M |
| 12 November 2025 | 74.73 | 75.50 | 71.48 | 71.70 | 1M |
| 11 November 2025 | 75.15 | 75.15 | 71.09 | 72.00 | 2M |
| 10 November 2025 | 74.12 | 76.50 | 72.51 | 75.27 | 3M |
| 7 November 2025 | 68.11 | 71.90 | 66.70 | 71.88 | 1M |
| 6 November 2025 | 68.39 | 71.66 | 67.54 | 69.89 | 2M |
| 5 November 2025 | 64.60 | 68.90 | 64.20 | 67.50 | 1M |
| 4 November 2025 | 64.95 | 66.48 | 64.02 | 64.42 | 1M |
| 3 November 2025 | 68.23 | 68.61 | 66.62 | 67.25 | 2M |