Explain this page
Arphra AIPlain-English read on Semtech Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 159.60 | 167.26 | 157.81 | 166.63 | 166.63 | 166.63 | 0.00% | 3,388,771 |
| Jun 01, 2026 | 150.19 | 154.50 | 144.55 | 149.58 | 149.58 | 149.58 | 0.00% | 3,975,027 |
| May 29, 2026 | 168.84 | 172.30 | 151.44 | 152.54 | 152.54 | 152.54 | 0.00% | 4,443,612 |
| May 28, 2026 | 163.64 | 169.90 | 156.01 | 166.33 | 166.33 | 166.33 | 0.00% | 4,846,208 |
| May 27, 2026 | 172.36 | 172.36 | 153.28 | 157.20 | 157.20 | 157.20 | 0.00% | 7,238,400 |
| May 26, 2026 | 160.37 | 168.29 | 152.07 | 164.46 | 164.46 | 164.46 | 0.00% | 8,945,423 |
| May 22, 2026 | 155.00 | 164.48 | 151.15 | 156.78 | 156.78 | 156.78 | 0.00% | 6,409,877 |
| May 21, 2026 | 143.76 | 149.52 | 142.03 | 146.53 | 146.53 | 146.53 | 0.00% | 2,842,000 |
| May 20, 2026 | 138.21 | 143.60 | 136.23 | 141.85 | 141.85 | 141.85 | 0.00% | 2,104,200 |
| May 19, 2026 | 128.34 | 136.80 | 124.86 | 134.79 | 134.79 | 134.79 | 0.00% | 3,234,619 |
| May 18, 2026 | 149.13 | 149.13 | 128.75 | 132.39 | 132.39 | 132.39 | 0.00% | 3,361,771 |
| May 15, 2026 | 135.30 | 140.52 | 132.88 | 137.64 | 137.64 | 137.64 | 0.00% | 2,256,800 |
| May 14, 2026 | 139.63 | 141.79 | 136.97 | 141.16 | 141.16 | 141.16 | 0.00% | 2,525,800 |
| May 13, 2026 | 139.61 | 143.34 | 136.10 | 139.74 | 139.74 | 139.74 | 0.00% | 3,446,617 |
| May 12, 2026 | 132.60 | 132.76 | 124.33 | 132.08 | 132.08 | 132.08 | 0.00% | 3,335,446 |
| May 11, 2026 | 125.94 | 137.10 | 125.43 | 136.53 | 136.53 | 136.53 | 0.00% | 4,255,200 |
| May 08, 2026 | 123.93 | 126.49 | 118.71 | 121.81 | 121.81 | 121.81 | 0.00% | 1,443,241 |
| May 07, 2026 | 125.00 | 127.19 | 116.82 | 121.50 | 121.50 | 121.50 | 0.00% | 3,230,816 |
| Apr 10, 2026 | 92.10 | 92.10 | 84.28 | 85.22 | 85.22 | 85.22 | 0.00% | 3,391,346 |
| Apr 09, 2026 | 87.01 | 90.50 | 86.75 | 88.66 | 88.66 | 88.66 | 0.00% | 1,853,717 |
| Apr 08, 2026 | 88.07 | 90.94 | 86.43 | 86.95 | 86.95 | 86.95 | 0.00% | 2,325,500 |
| Apr 07, 2026 | 82.64 | 84.37 | 80.25 | 83.08 | 83.08 | 83.08 | 0.00% | 1,384,328 |
| Apr 06, 2026 | 82.65 | 85.60 | 82.33 | 82.64 | 82.64 | 82.64 | 0.00% | 1,147,600 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.