Lattice Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	73.06	73.06	73.06	73.06	73.06	1.05%	-
Jan 20, 2026	72.04	72.04	72.04	72.30	72.30	1.64%	5
Jan 19, 2026	73.52	73.52	73.52	71.13	71.13	-2.25%	5
Jan 16, 2026	72.77	72.77	72.77	72.77	72.77	-0.61%	-
Jan 15, 2026	76.72	77.16	75.33	73.22	73.22	-2.99%	4
Jan 14, 2026	75.48	75.48	75.48	75.48	75.48	1.08%	-
Jan 13, 2026	74.67	74.67	74.67	74.67	74.67	9.34%	50
Jan 12, 2026	71.78	71.78	71.78	68.29	68.29	-8.48%	50
Jan 9, 2026	74.55	74.55	71.78	74.62	74.62	12.99%	39
Jan 8, 2026	66.04	66.04	66.04	66.04	66.04	-8.37%	-
Jan 7, 2026	72.07	72.07	72.07	72.07	72.07	5.72%	-
Jan 6, 2026	68.17	68.17	68.17	68.17	68.17	7.35%	-
Jan 5, 2026	68.32	70.66	68.30	63.50	63.50	-4.22%	250
Jan 2, 2026	67.56	67.56	67.56	66.30	66.30	4.69%	30
Dec 30, 2025	63.33	63.33	63.33	63.33	63.33	-0.57%	-
Dec 29, 2025	63.69	63.69	63.69	63.69	63.69	4.31%	-
Dec 23, 2025	61.06	61.06	61.06	61.06	61.06	-0.10%	-
Dec 22, 2025	61.12	61.12	61.12	61.12	61.12	1.19%	-
Dec 19, 2025	63.84	63.84	63.84	60.40	60.40	1.21%	10
Dec 18, 2025	62.48	62.48	62.48	59.68	59.68	1.44%	10
Dec 17, 2025	58.83	58.83	58.83	58.83	58.83	-6.86%	-
Dec 16, 2025	63.16	63.16	63.16	63.16	63.16	-0.27%	-
Dec 15, 2025	64.80	64.82	64.80	63.33	63.33	-11.77%	110
Dec 12, 2025	71.78	71.78	71.78	71.78	71.78	10.86%	-
Dec 11, 2025	64.75	64.75	64.75	64.75	64.75	-2.88%	-
Dec 10, 2025	66.67	66.67	66.67	66.67	66.67	0.26%	-
Dec 9, 2025	69.62	70.34	66.90	66.50	66.50	-4.56%	805
Dec 8, 2025	69.68	69.68	69.68	69.68	69.68	5.62%	-
Dec 5, 2025	65.97	65.97	65.97	65.97	65.97	0.41%	-
Dec 4, 2025	63.80	64.92	63.80	65.70	65.70	9.39%	11
Dec 3, 2025	60.87	60.87	60.87	60.06	60.06	-0.60%	10
Dec 2, 2025	60.42	60.42	60.42	60.42	60.42	2.55%	-
Dec 1, 2025	58.92	58.92	58.92	58.92	58.92	-6.34%	-
Nov 28, 2025	60.15	60.15	60.15	62.91	62.91	4.94%	10
Nov 27, 2025	59.95	59.95	59.95	59.95	59.95	0.42%	-
Nov 26, 2025	58.31	60.87	58.31	59.70	59.70	7.05%	20
Nov 25, 2025	57.41	57.41	57.41	55.77	55.77	-5.43%	10
Nov 24, 2025	59.10	59.10	59.10	58.97	58.97	9.57%	10
Nov 21, 2025	55.49	55.49	55.49	53.82	53.82	-6.93%	10
Nov 20, 2025	59.52	60.89	58.50	57.83	57.83	1.15%	600
Nov 19, 2025	55.82	55.82	55.82	57.17	57.17	5.17%	10
Nov 18, 2025	53.57	53.57	53.57	54.36	54.36	0.28%	10
Nov 17, 2025	54.21	54.21	54.21	54.21	54.21	-1.81%	-
Nov 14, 2025	55.21	55.21	55.21	55.21	55.21	-0.63%	-
Nov 13, 2025	55.56	55.56	55.56	55.56	55.56	-3.71%	-
Nov 12, 2025	57.70	57.70	57.70	57.70	57.70	0.87%	-
Nov 11, 2025	57.20	57.20	57.20	57.20	57.20	-2.31%	-
Nov 10, 2025	57.62	58.70	57.62	58.55	58.55	9.71%	346
Nov 7, 2025	56.91	56.91	54.15	53.37	53.37	-2.72%	60
Nov 6, 2025	54.86	54.86	54.86	54.86	54.86	-1.90%	-