Lattice Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	80.75	80.75	80.65	80.65	80.65	1.07%	-
Feb 19, 2026	82.27	82.27	79.80	79.80	79.80	-3.82%	-
Feb 18, 2026	82.07	82.97	82.07	82.97	82.97	3.44%	-
Feb 17, 2026	81.48	81.48	80.09	80.21	80.21	-2.16%	1
Feb 16, 2026	81.98	81.98	81.98	81.98	81.98	-0.58%	-
Feb 13, 2026	83.71	83.71	82.46	82.46	82.46	-7.92%	-
Feb 12, 2026	89.13	92.22	87.90	89.55	89.55	1.43%	120
Feb 11, 2026	84.68	88.29	84.68	88.29	88.29	21.65%	-
Feb 10, 2026	73.06	73.06	72.58	72.58	72.58	1.95%	-
Feb 9, 2026	72.59	72.59	71.19	71.19	71.19	-0.18%	-
Feb 6, 2026	68.36	71.32	68.36	71.32	71.32	3.47%	-
Feb 5, 2026	69.31	69.31	68.93	68.93	68.93	-3.42%	-
Feb 4, 2026	68.57	71.37	68.57	71.37	71.37	4.34%	1
Feb 3, 2026	70.24	70.24	68.40	68.40	68.40	0.13%	-
Feb 2, 2026	64.30	69.29	64.30	68.31	68.31	-1.39%	70
Jan 30, 2026	66.88	69.27	66.88	69.27	69.27	-0.90%	1
Jan 29, 2026	70.68	70.68	69.90	69.90	69.90	-1.76%	-
Jan 28, 2026	69.24	71.15	69.24	71.15	71.15	1.24%	-
Jan 27, 2026	70.36	70.36	70.28	70.28	70.28	0.06%	-
Jan 26, 2026	70.61	70.61	70.24	70.24	70.24	-0.50%	-
Jan 23, 2026	72.30	72.30	70.59	70.59	70.59	-4.75%	-
Jan 22, 2026	72.67	74.11	72.67	74.11	74.11	2.94%	-
Jan 21, 2026	70.76	71.99	70.76	71.99	71.99	6.57%	-
Jan 20, 2026	67.55	67.55	67.55	67.55	67.55	-0.92%	-
Jan 19, 2026	68.18	68.18	68.18	68.18	68.18	-7.86%	-
Jan 16, 2026	73.36	74.00	73.36	74.00	74.00	-3.01%	-
Jan 15, 2026	73.07	76.30	73.07	76.30	76.30	2.71%	-
Jan 14, 2026	73.61	74.29	73.61	74.29	74.29	1.20%	-
Jan 13, 2026	70.82	73.41	70.82	73.41	73.41	4.95%	-
Jan 12, 2026	71.73	71.73	69.95	69.95	69.95	-1.91%	-
Jan 9, 2026	70.23	71.31	70.23	71.31	71.31	1.96%	-
Jan 8, 2026	70.82	70.82	69.94	69.94	69.94	-0.75%	-
Jan 7, 2026	72.47	72.47	70.47	70.47	70.47	-0.69%	-
Jan 6, 2026	68.54	70.96	68.54	70.96	70.96	3.26%	-
Jan 5, 2026	65.50	68.72	65.50	68.72	68.72	5.22%	-
Jan 2, 2026	62.37	65.31	62.37	65.31	65.31	3.77%	-
Dec 30, 2025	62.94	62.94	62.94	62.94	62.94	-2.16%	-
Dec 29, 2025	64.33	64.33	64.33	64.33	64.33	-0.43%	-
Dec 23, 2025	64.61	64.61	64.61	64.61	64.61	0.56%	-
Dec 22, 2025	64.25	64.25	64.25	64.25	64.25	3.38%	-
Dec 19, 2025	62.15	62.15	62.15	62.15	62.15	-1.04%	-
Dec 18, 2025	61.09	62.80	61.09	62.80	62.80	-0.85%	80
Dec 17, 2025	63.34	63.34	63.34	63.34	63.34	-0.86%	-
Dec 16, 2025	63.89	63.89	63.89	63.89	63.89	-0.65%	-
Dec 15, 2025	64.31	64.31	64.31	64.31	64.31	-4.29%	-
Dec 12, 2025	67.19	67.19	67.19	67.19	67.19	2.52%	-
Dec 11, 2025	65.92	65.92	65.54	65.54	65.54	-2.19%	-
Dec 10, 2025	66.66	67.01	66.66	67.01	67.01	2.21%	-
Dec 9, 2025	66.02	66.02	65.56	65.56	65.56	-2.16%	-
Dec 8, 2025	67.71	67.71	67.01	67.01	67.01	-0.42%	-