Lattice Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	83.70	89.81	80.28	89.81	89.81	19.73%	1,036
Feb 10, 2026	75.01	75.01	75.01	75.01	75.01	2.21%	-
Feb 9, 2026	73.39	73.39	73.39	73.39	73.39	2.06%	-
Feb 6, 2026	71.91	71.91	71.91	71.91	71.91	4.41%	-
Feb 5, 2026	69.15	69.15	67.79	68.87	68.87	-1.53%	31
Feb 4, 2026	69.94	69.94	69.94	69.94	69.94	1.14%	-
Feb 3, 2026	69.15	69.15	69.15	69.15	69.15	-1.43%	-
Feb 2, 2026	70.15	70.15	70.15	70.15	70.15	1.34%	-
Jan 30, 2026	69.22	69.22	69.22	69.22	69.22	1.23%	-
Jan 29, 2026	72.04	72.04	72.04	68.38	68.38	-5.23%	6
Jan 28, 2026	72.15	72.15	72.15	72.15	72.15	0.88%	-
Jan 27, 2026	70.27	70.27	68.03	71.52	71.52	2.16%	39
Jan 26, 2026	70.01	70.01	70.01	70.01	70.01	-1.60%	-
Jan 23, 2026	71.15	71.15	71.15	71.15	71.15	-3.77%	-
Jan 22, 2026	73.94	73.94	73.94	73.94	73.94	1.20%	-
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%	-