NasdaqGS - Nasdaq Real Time Price • USD
Semtech Corporation (SMTC)
At close: 4:00 PM EDT
After hours: 4:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 33.50 | 35.10 | 33.29 | 34.70 | 34.70 | 1,953,512 |
Apr 24, 2024 | 33.59 | 33.93 | 32.66 | 33.90 | 33.90 | 2,794,700 |
Apr 23, 2024 | 32.53 | 33.92 | 31.79 | 32.64 | 32.64 | 4,529,100 |
Apr 22, 2024 | 31.34 | 32.74 | 30.97 | 32.07 | 32.07 | 2,571,800 |
Apr 19, 2024 | 31.63 | 32.32 | 30.53 | 31.05 | 31.05 | 2,715,800 |
Apr 18, 2024 | 33.22 | 33.26 | 31.76 | 32.05 | 32.05 | 2,575,800 |
Apr 17, 2024 | 32.94 | 33.47 | 31.98 | 32.86 | 32.86 | 2,280,000 |
Apr 16, 2024 | 32.31 | 33.00 | 31.70 | 32.94 | 32.94 | 2,703,700 |
Apr 15, 2024 | 32.99 | 33.46 | 31.83 | 32.39 | 32.39 | 6,378,300 |
Apr 12, 2024 | 34.38 | 34.77 | 32.45 | 32.64 | 32.64 | 3,526,100 |
Apr 11, 2024 | 33.62 | 35.35 | 32.50 | 35.00 | 35.00 | 3,821,000 |
Apr 10, 2024 | 33.89 | 35.15 | 33.14 | 33.23 | 33.23 | 4,336,800 |
Apr 9, 2024 | 34.21 | 35.65 | 33.26 | 34.76 | 34.76 | 4,456,700 |
Apr 8, 2024 | 33.04 | 35.80 | 33.04 | 33.86 | 33.86 | 5,829,100 |
Apr 5, 2024 | 32.84 | 33.78 | 32.10 | 32.54 | 32.54 | 3,463,200 |
Apr 4, 2024 | 31.95 | 35.29 | 31.58 | 33.06 | 33.06 | 7,783,600 |
Apr 3, 2024 | 27.96 | 32.23 | 27.64 | 31.48 | 31.48 | 5,530,400 |
Apr 2, 2024 | 28.46 | 28.96 | 27.52 | 28.19 | 28.19 | 2,790,000 |
Apr 1, 2024 | 28.52 | 30.84 | 27.75 | 29.37 | 29.37 | 8,092,300 |
Mar 28, 2024 | 28.10 | 28.44 | 27.13 | 27.49 | 27.49 | 5,752,800 |
Mar 27, 2024 | 26.17 | 28.42 | 25.78 | 27.86 | 27.86 | 9,010,800 |
Mar 26, 2024 | 23.24 | 25.60 | 23.17 | 25.17 | 25.17 | 3,752,600 |
Mar 25, 2024 | 22.70 | 22.88 | 22.13 | 22.27 | 22.27 | 803,800 |
Mar 22, 2024 | 22.90 | 23.33 | 22.74 | 22.92 | 22.92 | 761,300 |
Mar 21, 2024 | 22.98 | 23.46 | 22.75 | 23.05 | 23.05 | 888,600 |
Mar 20, 2024 | 22.22 | 22.73 | 21.56 | 22.38 | 22.38 | 781,900 |
Mar 19, 2024 | 22.06 | 22.71 | 21.64 | 22.42 | 22.42 | 840,300 |
Mar 18, 2024 | 23.14 | 23.26 | 22.01 | 22.53 | 22.53 | 1,059,800 |
Mar 15, 2024 | 21.86 | 22.89 | 21.77 | 22.85 | 22.85 | 1,556,400 |
Mar 14, 2024 | 23.32 | 23.32 | 22.01 | 22.44 | 22.44 | 1,240,200 |
Mar 13, 2024 | 23.20 | 23.68 | 22.75 | 23.15 | 23.15 | 903,700 |
Mar 12, 2024 | 22.52 | 23.41 | 22.04 | 23.34 | 23.34 | 798,100 |
Mar 11, 2024 | 23.17 | 23.48 | 22.48 | 22.57 | 22.57 | 905,800 |
Mar 8, 2024 | 23.99 | 24.57 | 23.32 | 23.35 | 23.35 | 1,895,800 |
Mar 7, 2024 | 23.58 | 24.04 | 23.16 | 23.71 | 23.71 | 1,255,200 |
Mar 6, 2024 | 22.38 | 23.48 | 22.22 | 23.32 | 23.32 | 1,185,000 |
Mar 5, 2024 | 21.50 | 21.91 | 21.48 | 21.82 | 21.82 | 726,100 |
Mar 4, 2024 | 22.69 | 22.70 | 21.70 | 21.84 | 21.84 | 1,004,200 |
Mar 1, 2024 | 21.42 | 22.34 | 21.07 | 22.30 | 22.30 | 1,678,500 |
Feb 29, 2024 | 21.03 | 21.44 | 20.82 | 21.20 | 21.20 | 1,108,100 |
Feb 28, 2024 | 20.21 | 20.56 | 19.83 | 20.52 | 20.52 | 683,900 |
Feb 27, 2024 | 20.99 | 20.99 | 20.33 | 20.35 | 20.35 | 1,009,000 |
Feb 26, 2024 | 20.34 | 20.99 | 20.34 | 20.66 | 20.66 | 826,200 |
Feb 23, 2024 | 20.69 | 20.93 | 19.76 | 20.30 | 20.30 | 1,164,300 |
Feb 22, 2024 | 20.51 | 21.41 | 20.20 | 20.83 | 20.83 | 1,480,200 |
Feb 21, 2024 | 19.70 | 20.12 | 19.39 | 20.10 | 20.10 | 623,400 |
Feb 20, 2024 | 19.44 | 20.35 | 19.44 | 20.08 | 20.08 | 772,400 |
Feb 16, 2024 | 19.95 | 20.23 | 19.20 | 19.92 | 19.92 | 941,400 |
Feb 15, 2024 | 20.64 | 20.66 | 19.76 | 19.94 | 19.94 | 961,000 |
Feb 14, 2024 | 19.80 | 20.31 | 19.55 | 20.26 | 20.26 | 1,078,400 |
Feb 13, 2024 | 19.86 | 19.93 | 19.12 | 19.28 | 19.28 | 2,849,800 |
Feb 12, 2024 | 21.21 | 21.54 | 20.93 | 21.01 | 21.01 | 1,179,900 |
Feb 9, 2024 | 20.42 | 21.19 | 20.37 | 21.00 | 21.00 | 773,100 |
Feb 8, 2024 | 19.93 | 20.66 | 19.93 | 20.26 | 20.26 | 909,600 |
Feb 7, 2024 | 19.64 | 20.03 | 19.34 | 19.83 | 19.83 | 646,300 |
Feb 6, 2024 | 19.30 | 19.56 | 18.92 | 19.47 | 19.47 | 584,300 |
Feb 5, 2024 | 19.30 | 19.55 | 18.72 | 19.32 | 19.32 | 744,000 |
Feb 2, 2024 | 19.47 | 19.60 | 19.15 | 19.38 | 19.38 | 630,300 |
Feb 1, 2024 | 19.96 | 20.07 | 19.41 | 19.77 | 19.77 | 867,400 |
Jan 31, 2024 | 20.61 | 20.71 | 19.80 | 19.84 | 19.84 | 1,152,000 |
Jan 30, 2024 | 21.14 | 21.30 | 20.56 | 20.77 | 20.77 | 753,700 |
Jan 29, 2024 | 20.54 | 21.40 | 20.23 | 21.35 | 21.35 | 554,000 |
Jan 26, 2024 | 21.15 | 21.50 | 20.57 | 20.59 | 20.59 | 739,900 |
Jan 25, 2024 | 22.30 | 22.49 | 21.26 | 21.26 | 21.26 | 641,700 |
Jan 24, 2024 | 22.60 | 22.60 | 21.63 | 21.92 | 21.92 | 1,269,400 |
Jan 23, 2024 | 22.44 | 22.65 | 22.02 | 22.35 | 22.35 | 1,044,400 |
Jan 22, 2024 | 21.51 | 22.07 | 21.37 | 22.04 | 22.04 | 1,427,100 |
Jan 19, 2024 | 20.02 | 21.38 | 19.91 | 21.20 | 21.20 | 1,507,700 |
Jan 18, 2024 | 19.05 | 19.86 | 18.99 | 19.85 | 19.85 | 2,240,700 |
Jan 17, 2024 | 18.22 | 18.65 | 18.16 | 18.48 | 18.48 | 1,941,600 |
Jan 16, 2024 | 18.80 | 18.80 | 18.36 | 18.55 | 18.55 | 1,460,800 |
Jan 12, 2024 | 20.18 | 20.35 | 19.05 | 19.06 | 19.06 | 704,000 |
Jan 11, 2024 | 20.50 | 20.75 | 19.91 | 20.00 | 20.00 | 774,500 |
Jan 10, 2024 | 20.79 | 20.92 | 20.17 | 20.60 | 20.60 | 859,900 |
Jan 9, 2024 | 20.81 | 21.23 | 20.69 | 20.94 | 20.94 | 828,500 |
Jan 8, 2024 | 20.62 | 21.15 | 20.45 | 21.03 | 21.03 | 923,400 |
Jan 5, 2024 | 20.36 | 20.55 | 20.07 | 20.47 | 20.47 | 909,200 |
Jan 4, 2024 | 20.03 | 20.56 | 19.87 | 20.40 | 20.40 | 1,073,100 |
Jan 3, 2024 | 21.15 | 21.15 | 20.18 | 20.46 | 20.46 | 2,062,300 |
Jan 2, 2024 | 21.66 | 22.08 | 21.36 | 21.64 | 21.64 | 1,774,100 |
Dec 29, 2023 | 22.25 | 22.31 | 21.79 | 21.91 | 21.91 | 496,100 |
Dec 28, 2023 | 22.32 | 22.60 | 22.12 | 22.25 | 22.25 | 1,148,400 |
Dec 27, 2023 | 22.79 | 22.79 | 22.28 | 22.37 | 22.37 | 550,600 |
Dec 26, 2023 | 22.48 | 22.74 | 22.25 | 22.56 | 22.56 | 750,100 |
Dec 22, 2023 | 22.30 | 22.48 | 21.92 | 22.28 | 22.28 | 736,300 |
Dec 21, 2023 | 21.62 | 22.26 | 21.56 | 22.25 | 22.25 | 1,009,800 |
Dec 20, 2023 | 21.47 | 22.09 | 20.97 | 21.00 | 21.00 | 1,368,500 |
Dec 19, 2023 | 22.04 | 22.46 | 21.64 | 21.70 | 21.70 | 1,621,800 |
Dec 18, 2023 | 22.35 | 22.45 | 21.82 | 22.09 | 22.09 | 1,619,000 |
Dec 15, 2023 | 23.24 | 23.27 | 22.19 | 22.29 | 22.29 | 3,707,600 |
Dec 14, 2023 | 22.06 | 23.02 | 21.93 | 22.88 | 22.88 | 3,123,300 |
Dec 13, 2023 | 20.50 | 21.52 | 20.17 | 21.49 | 21.49 | 1,996,800 |
Dec 12, 2023 | 20.51 | 20.72 | 20.22 | 20.48 | 20.48 | 2,208,800 |
Dec 11, 2023 | 20.03 | 21.04 | 19.81 | 20.62 | 20.62 | 3,534,300 |
Dec 8, 2023 | 19.56 | 20.37 | 19.23 | 20.04 | 20.04 | 3,580,500 |
Dec 7, 2023 | 18.50 | 20.48 | 18.03 | 19.42 | 19.42 | 9,463,100 |
Dec 6, 2023 | 16.95 | 17.55 | 16.65 | 16.70 | 16.70 | 3,674,400 |
Dec 5, 2023 | 16.67 | 16.80 | 16.19 | 16.68 | 16.68 | 2,200,500 |
Dec 4, 2023 | 16.72 | 17.18 | 16.58 | 16.81 | 16.81 | 1,737,800 |
Dec 1, 2023 | 16.15 | 16.84 | 15.63 | 16.82 | 16.82 | 1,582,000 |
Nov 30, 2023 | 16.45 | 16.45 | 15.87 | 16.37 | 16.37 | 1,643,400 |
Nov 29, 2023 | 16.55 | 17.00 | 16.15 | 16.34 | 16.34 | 1,184,800 |
Nov 28, 2023 | 16.28 | 16.51 | 16.08 | 16.40 | 16.40 | 2,474,000 |
Nov 27, 2023 | 15.90 | 16.39 | 15.68 | 16.38 | 16.38 | 1,123,100 |
Nov 24, 2023 | 15.53 | 16.15 | 15.53 | 16.13 | 16.13 | 508,800 |
Nov 22, 2023 | 15.32 | 15.86 | 15.14 | 15.77 | 15.77 | 1,068,900 |
Nov 21, 2023 | 15.65 | 15.65 | 15.05 | 15.06 | 15.06 | 974,300 |
Nov 20, 2023 | 15.68 | 16.11 | 15.39 | 15.91 | 15.91 | 917,800 |
Nov 17, 2023 | 15.99 | 16.07 | 15.55 | 15.84 | 15.84 | 2,231,800 |
Nov 16, 2023 | 15.68 | 16.06 | 15.52 | 15.91 | 15.91 | 928,300 |
Nov 15, 2023 | 15.58 | 16.36 | 15.53 | 15.87 | 15.87 | 1,492,300 |
Nov 14, 2023 | 15.08 | 15.76 | 14.83 | 15.47 | 15.47 | 1,995,500 |
Nov 13, 2023 | 14.35 | 14.40 | 13.94 | 14.33 | 14.33 | 924,700 |
Nov 10, 2023 | 14.02 | 14.71 | 13.79 | 14.60 | 14.60 | 1,491,400 |
Nov 9, 2023 | 14.62 | 14.75 | 13.65 | 13.77 | 13.77 | 1,439,800 |
Nov 8, 2023 | 14.77 | 15.06 | 14.36 | 14.55 | 14.55 | 668,200 |
Nov 7, 2023 | 14.48 | 15.11 | 14.48 | 14.80 | 14.80 | 1,315,300 |
Nov 6, 2023 | 14.79 | 14.85 | 14.24 | 14.60 | 14.60 | 1,201,600 |
Nov 3, 2023 | 14.60 | 15.27 | 14.56 | 14.72 | 14.72 | 2,204,000 |
Nov 2, 2023 | 14.03 | 14.40 | 13.44 | 14.27 | 14.27 | 1,907,500 |
Nov 1, 2023 | 13.76 | 13.97 | 13.35 | 13.43 | 13.43 | 2,111,700 |
Oct 31, 2023 | 13.73 | 14.22 | 13.52 | 13.96 | 13.96 | 2,002,800 |
Oct 30, 2023 | 14.36 | 14.66 | 13.13 | 13.69 | 13.69 | 3,873,900 |
Oct 27, 2023 | 15.31 | 15.37 | 14.44 | 14.50 | 14.50 | 4,386,700 |
Oct 26, 2023 | 15.31 | 15.56 | 14.91 | 15.34 | 15.34 | 1,097,100 |
Oct 25, 2023 | 15.69 | 15.93 | 15.06 | 15.28 | 15.28 | 1,890,300 |
Oct 24, 2023 | 16.29 | 16.49 | 15.68 | 16.10 | 16.10 | 3,240,100 |
Oct 23, 2023 | 16.38 | 17.04 | 15.81 | 15.82 | 15.82 | 3,599,700 |
Oct 20, 2023 | 16.22 | 16.86 | 15.81 | 16.49 | 16.49 | 6,339,900 |
Oct 19, 2023 | 16.63 | 17.10 | 15.25 | 15.98 | 15.98 | 23,292,100 |
Oct 18, 2023 | 20.92 | 21.07 | 19.53 | 19.92 | 19.92 | 1,800,900 |
Oct 17, 2023 | 21.89 | 22.16 | 21.34 | 21.49 | 21.49 | 2,426,600 |
Oct 16, 2023 | 21.86 | 22.47 | 21.76 | 22.40 | 22.40 | 1,353,600 |
Oct 13, 2023 | 23.37 | 23.37 | 21.66 | 21.92 | 21.92 | 1,442,000 |
Oct 12, 2023 | 23.90 | 23.92 | 23.05 | 23.42 | 23.42 | 1,572,500 |
Oct 11, 2023 | 23.44 | 23.90 | 23.11 | 23.90 | 23.90 | 1,563,900 |
Oct 10, 2023 | 21.84 | 23.54 | 21.84 | 23.40 | 23.40 | 1,572,600 |
Oct 9, 2023 | 22.35 | 22.53 | 21.74 | 22.01 | 22.01 | 1,116,500 |
Oct 6, 2023 | 21.98 | 23.00 | 21.98 | 22.66 | 22.66 | 2,068,300 |
Oct 5, 2023 | 24.59 | 24.66 | 22.29 | 22.29 | 22.29 | 2,740,700 |
Oct 4, 2023 | 25.22 | 25.31 | 24.36 | 24.74 | 24.74 | 1,264,500 |
Oct 3, 2023 | 25.26 | 25.67 | 25.07 | 25.14 | 25.14 | 745,000 |
Oct 2, 2023 | 25.70 | 25.95 | 24.80 | 25.21 | 25.21 | 1,151,100 |
Sep 29, 2023 | 26.36 | 26.60 | 25.69 | 25.75 | 25.75 | 1,062,000 |
Sep 28, 2023 | 25.47 | 26.24 | 25.36 | 26.04 | 26.04 | 1,203,300 |
Sep 27, 2023 | 25.45 | 25.61 | 25.01 | 25.45 | 25.45 | 1,184,100 |
Sep 26, 2023 | 25.90 | 26.39 | 25.39 | 25.41 | 25.41 | 1,360,900 |
Sep 25, 2023 | 25.93 | 26.53 | 25.66 | 25.96 | 25.96 | 984,100 |
Sep 22, 2023 | 25.52 | 26.47 | 25.32 | 26.13 | 26.13 | 1,164,500 |
Sep 21, 2023 | 25.24 | 25.73 | 24.78 | 25.22 | 25.22 | 1,173,500 |
Sep 20, 2023 | 25.08 | 25.94 | 24.58 | 25.48 | 25.48 | 2,405,200 |
Sep 19, 2023 | 25.02 | 26.23 | 24.97 | 25.07 | 25.07 | 2,690,700 |
Sep 18, 2023 | 24.81 | 24.99 | 24.19 | 24.29 | 24.29 | 1,379,800 |
Sep 15, 2023 | 25.09 | 25.95 | 24.70 | 24.98 | 24.98 | 4,151,400 |
Sep 14, 2023 | 24.20 | 25.23 | 23.20 | 25.18 | 25.18 | 8,974,000 |
Sep 13, 2023 | 22.68 | 22.96 | 22.04 | 22.87 | 22.87 | 3,454,100 |
Sep 12, 2023 | 23.21 | 23.25 | 22.71 | 22.72 | 22.72 | 1,117,800 |
Sep 11, 2023 | 24.62 | 24.67 | 23.14 | 23.36 | 23.36 | 1,383,000 |
Sep 8, 2023 | 24.78 | 24.85 | 23.78 | 24.21 | 24.21 | 849,800 |
Sep 7, 2023 | 24.07 | 24.88 | 23.93 | 24.66 | 24.66 | 1,689,200 |
Sep 6, 2023 | 27.04 | 27.06 | 25.12 | 25.60 | 25.60 | 1,395,500 |
Sep 5, 2023 | 26.27 | 26.40 | 25.34 | 25.36 | 25.36 | 724,800 |
Sep 1, 2023 | 26.36 | 26.88 | 26.22 | 26.56 | 26.56 | 616,900 |
Aug 31, 2023 | 25.51 | 26.40 | 25.44 | 26.15 | 26.15 | 866,500 |
Aug 30, 2023 | 25.96 | 26.07 | 25.39 | 25.53 | 25.53 | 875,300 |
Aug 29, 2023 | 25.96 | 26.41 | 25.85 | 26.10 | 26.10 | 933,500 |
Aug 28, 2023 | 25.51 | 26.11 | 25.37 | 26.00 | 26.00 | 1,165,000 |
Aug 25, 2023 | 25.05 | 25.49 | 24.81 | 25.31 | 25.31 | 599,800 |
Aug 24, 2023 | 26.17 | 26.46 | 25.01 | 25.03 | 25.03 | 911,500 |
Aug 23, 2023 | 25.48 | 26.21 | 25.32 | 26.10 | 26.10 | 528,500 |
Aug 22, 2023 | 25.73 | 25.83 | 25.06 | 25.53 | 25.53 | 484,400 |
Aug 21, 2023 | 24.71 | 25.53 | 24.45 | 25.35 | 25.35 | 538,300 |
Aug 18, 2023 | 24.73 | 25.17 | 24.61 | 24.71 | 24.71 | 613,400 |
Aug 17, 2023 | 24.91 | 25.21 | 24.84 | 25.03 | 25.03 | 770,000 |
Aug 16, 2023 | 24.90 | 25.35 | 24.65 | 25.02 | 25.02 | 700,100 |
Aug 15, 2023 | 25.30 | 25.65 | 24.87 | 24.91 | 24.91 | 761,800 |
Aug 14, 2023 | 25.00 | 25.46 | 24.76 | 25.45 | 25.45 | 518,700 |
Aug 11, 2023 | 25.73 | 25.73 | 25.20 | 25.35 | 25.35 | 506,200 |
Aug 10, 2023 | 26.87 | 26.96 | 25.97 | 26.04 | 26.04 | 1,113,100 |
Aug 9, 2023 | 27.03 | 27.03 | 26.45 | 26.64 | 26.64 | 543,000 |
Aug 8, 2023 | 27.01 | 27.28 | 26.68 | 27.13 | 27.13 | 464,900 |
Aug 7, 2023 | 27.71 | 27.71 | 27.06 | 27.45 | 27.45 | 673,100 |
Aug 4, 2023 | 27.36 | 27.91 | 27.24 | 27.48 | 27.48 | 939,500 |
Aug 3, 2023 | 26.93 | 27.51 | 26.66 | 27.48 | 27.48 | 635,900 |
Aug 2, 2023 | 28.36 | 28.49 | 27.23 | 27.31 | 27.31 | 950,400 |
Aug 1, 2023 | 28.80 | 29.26 | 28.61 | 28.80 | 28.80 | 479,400 |
Jul 31, 2023 | 28.63 | 29.43 | 28.63 | 29.20 | 29.20 | 660,100 |
Jul 28, 2023 | 28.19 | 28.54 | 27.90 | 28.49 | 28.49 | 547,800 |
Jul 27, 2023 | 28.54 | 29.04 | 27.60 | 27.68 | 27.68 | 725,100 |
Jul 26, 2023 | 27.67 | 28.28 | 27.48 | 28.07 | 28.07 | 565,600 |
Jul 25, 2023 | 27.60 | 28.18 | 27.50 | 27.95 | 27.95 | 694,300 |
Jul 24, 2023 | 27.28 | 28.02 | 27.28 | 27.58 | 27.58 | 658,900 |
Jul 21, 2023 | 27.75 | 28.05 | 27.12 | 27.20 | 27.20 | 1,065,700 |
Jul 20, 2023 | 28.22 | 28.30 | 27.37 | 27.46 | 27.46 | 1,930,300 |
Jul 19, 2023 | 29.61 | 29.71 | 28.67 | 28.69 | 28.69 | 1,185,600 |
Jul 18, 2023 | 29.43 | 29.97 | 29.37 | 29.62 | 29.62 | 1,294,200 |
Jul 17, 2023 | 28.44 | 29.47 | 28.20 | 29.43 | 29.43 | 1,409,700 |
Jul 14, 2023 | 29.23 | 29.70 | 28.38 | 28.51 | 28.51 | 1,727,600 |
Jul 13, 2023 | 27.99 | 29.26 | 27.85 | 29.15 | 29.15 | 1,841,000 |
Jul 12, 2023 | 27.85 | 28.43 | 27.80 | 27.91 | 27.91 | 2,031,300 |
Jul 11, 2023 | 26.95 | 27.52 | 26.57 | 27.32 | 27.32 | 1,723,800 |
Jul 10, 2023 | 26.26 | 26.92 | 26.14 | 26.86 | 26.86 | 1,964,000 |
Jul 7, 2023 | 25.34 | 26.40 | 25.32 | 26.10 | 26.10 | 1,231,000 |
Jul 6, 2023 | 25.11 | 25.45 | 24.71 | 25.17 | 25.17 | 760,900 |
Jul 5, 2023 | 26.09 | 26.09 | 25.53 | 25.61 | 25.61 | 1,547,900 |
Jul 3, 2023 | 25.60 | 26.21 | 25.58 | 26.16 | 26.16 | 750,200 |
Jun 30, 2023 | 25.28 | 25.54 | 24.90 | 25.46 | 25.46 | 952,800 |
Jun 29, 2023 | 24.69 | 25.01 | 24.44 | 25.00 | 25.00 | 679,100 |
Jun 28, 2023 | 24.58 | 24.99 | 24.30 | 24.58 | 24.58 | 1,178,100 |
Jun 27, 2023 | 24.09 | 25.29 | 24.01 | 25.05 | 25.05 | 1,569,200 |
Jun 26, 2023 | 24.18 | 24.75 | 24.04 | 24.18 | 24.18 | 1,059,900 |
Jun 23, 2023 | 23.71 | 24.58 | 23.57 | 24.12 | 24.12 | 4,552,300 |
Jun 22, 2023 | 23.90 | 24.26 | 23.26 | 24.15 | 24.15 | 1,472,100 |
Jun 21, 2023 | 23.50 | 24.07 | 23.07 | 23.98 | 23.98 | 1,679,000 |
Jun 20, 2023 | 22.60 | 22.82 | 22.22 | 22.61 | 22.61 | 1,245,800 |
Jun 16, 2023 | 22.85 | 22.98 | 22.10 | 22.60 | 22.60 | 2,746,600 |
Jun 15, 2023 | 22.87 | 23.14 | 22.58 | 22.60 | 22.60 | 1,485,500 |
Jun 14, 2023 | 23.30 | 23.67 | 22.97 | 23.09 | 23.09 | 1,519,700 |
Jun 13, 2023 | 23.35 | 24.10 | 22.92 | 23.34 | 23.34 | 2,379,000 |
Jun 12, 2023 | 21.68 | 23.13 | 21.61 | 22.82 | 22.82 | 2,992,300 |
Jun 9, 2023 | 23.61 | 23.92 | 21.35 | 21.40 | 21.40 | 3,649,300 |
Jun 8, 2023 | 26.88 | 27.37 | 22.71 | 23.52 | 23.52 | 8,115,500 |
Jun 7, 2023 | 22.33 | 22.95 | 22.33 | 22.43 | 22.43 | 2,708,900 |
Jun 6, 2023 | 21.74 | 22.46 | 21.74 | 22.09 | 22.09 | 1,308,800 |
Jun 5, 2023 | 22.37 | 22.53 | 21.76 | 21.90 | 21.90 | 1,303,300 |
Jun 2, 2023 | 22.51 | 22.67 | 21.92 | 22.61 | 22.61 | 965,100 |
Jun 1, 2023 | 21.74 | 22.50 | 21.41 | 22.23 | 22.23 | 1,393,900 |
May 31, 2023 | 21.73 | 21.99 | 21.44 | 21.74 | 21.74 | 2,469,200 |
May 30, 2023 | 22.75 | 22.96 | 22.04 | 22.24 | 22.24 | 1,093,900 |
May 26, 2023 | 21.29 | 22.65 | 21.25 | 22.41 | 22.41 | 1,079,800 |
May 25, 2023 | 21.05 | 21.48 | 20.58 | 21.15 | 21.15 | 1,008,700 |
May 24, 2023 | 20.89 | 21.04 | 20.42 | 20.78 | 20.78 | 1,443,600 |
May 23, 2023 | 21.70 | 22.12 | 21.43 | 21.45 | 21.45 | 1,196,800 |
May 22, 2023 | 20.90 | 21.79 | 20.88 | 21.71 | 21.71 | 1,215,700 |
May 19, 2023 | 21.63 | 21.74 | 21.08 | 21.21 | 21.21 | 1,660,700 |
May 18, 2023 | 20.69 | 21.51 | 20.59 | 21.47 | 21.47 | 2,554,100 |
May 17, 2023 | 19.49 | 20.66 | 19.44 | 20.59 | 20.59 | 1,964,600 |
May 16, 2023 | 18.92 | 19.66 | 18.76 | 19.29 | 19.29 | 866,400 |
May 15, 2023 | 18.59 | 19.15 | 18.17 | 19.12 | 19.12 | 787,200 |
May 12, 2023 | 18.79 | 18.87 | 18.21 | 18.46 | 18.46 | 627,200 |
May 11, 2023 | 18.50 | 18.74 | 18.20 | 18.71 | 18.71 | 856,600 |
May 10, 2023 | 19.09 | 19.09 | 18.60 | 18.64 | 18.64 | 1,076,900 |
May 9, 2023 | 18.49 | 18.91 | 18.29 | 18.81 | 18.81 | 1,030,400 |
May 8, 2023 | 18.68 | 19.04 | 18.35 | 18.77 | 18.77 | 1,259,700 |
May 5, 2023 | 18.24 | 18.73 | 18.14 | 18.68 | 18.68 | 901,300 |
May 4, 2023 | 18.50 | 18.55 | 17.82 | 18.09 | 18.09 | 1,321,100 |
May 3, 2023 | 18.63 | 19.08 | 18.56 | 18.58 | 18.58 | 1,010,600 |
May 2, 2023 | 19.17 | 19.17 | 18.48 | 18.64 | 18.64 | 1,455,400 |
May 1, 2023 | 19.44 | 19.53 | 19.11 | 19.25 | 19.25 | 1,488,400 |
Apr 28, 2023 | 19.96 | 19.98 | 19.32 | 19.49 | 19.49 | 1,344,500 |
Apr 27, 2023 | 20.38 | 20.38 | 19.73 | 19.83 | 19.83 | 1,171,900 |
Apr 26, 2023 | 20.83 | 20.83 | 20.21 | 20.41 | 20.41 | 1,062,200 |
Related Tickers
MXL MaxLinear, Inc.
20.68
-1.19%
SLAB Silicon Laboratories Inc.
118.93
+4.09%
LSCC Lattice Semiconductor Corporation
73.91
+3.26%
ALGM Allegro MicroSystems, Inc.
29.13
+1.25%
MCHP Microchip Technology Incorporated
92.21
+1.69%
MTSI MACOM Technology Solutions Holdings, Inc.
100.58
-0.14%
SYNA Synaptics Incorporated
87.57
+1.78%
STM STMicroelectronics N.V.
42.56
+1.00%
POWI Power Integrations, Inc.
67.26
+0.46%
WOLF Wolfspeed, Inc.
24.87
+1.59%