Lattice Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	64.97	67.29	64.97	67.29	67.29	4.78%	-
Dec 4, 2025	64.14	64.22	64.14	64.22	64.22	7.27%	-
Dec 3, 2025	61.16	61.16	59.87	59.87	59.87	-0.96%	-
Dec 2, 2025	58.72	60.45	58.72	60.45	60.45	2.54%	-
Dec 1, 2025	59.69	59.69	58.95	58.95	58.95	-2.06%	-
Nov 28, 2025	60.27	60.27	60.19	60.19	60.19	0.15%	-
Nov 27, 2025	60.10	60.10	60.10	60.10	60.10	0.50%	-
Nov 26, 2025	58.69	59.80	58.69	59.80	59.80	4.18%	-
Nov 25, 2025	59.05	59.05	57.40	57.40	57.40	-1.78%	-
Nov 24, 2025	58.47	58.47	58.44	58.44	58.44	5.15%	-
Nov 21, 2025	54.58	55.58	54.58	55.58	55.58	-3.99%	-
Nov 20, 2025	57.72	57.89	57.72	57.89	57.89	2.37%	-
Nov 19, 2025	55.57	56.55	55.57	56.55	56.55	6.26%	-
Nov 18, 2025	51.47	53.22	51.47	53.22	53.22	-3.59%	9
Nov 17, 2025	56.00	56.00	55.20	55.20	55.20	-0.56%	9
Nov 14, 2025	54.99	55.51	54.99	55.51	55.51	-0.80%	-
Nov 13, 2025	56.51	56.51	55.96	55.96	55.96	-3.45%	-
Nov 12, 2025	57.07	57.96	57.07	57.96	57.96	2.86%	-
Nov 11, 2025	57.69	57.69	56.35	56.35	56.35	-3.26%	-
Nov 10, 2025	53.60	58.25	53.60	58.25	58.25	8.88%	-
Nov 7, 2025	54.07	54.07	53.50	53.50	53.50	-3.08%	-
Nov 6, 2025	54.50	55.20	54.50	55.20	55.20	-2.15%	-
Nov 5, 2025	54.65	56.41	54.65	56.41	56.41	-3.65%	-
Nov 4, 2025	61.45	61.45	58.55	58.55	58.55	-7.43%	-
Nov 3, 2025	63.07	63.25	63.07	63.25	63.25	-1.08%	-
Oct 31, 2025	62.09	63.94	62.09	63.94	63.94	-1.07%	-
Oct 30, 2025	63.28	64.63	63.28	64.63	64.63	1.88%	-
Oct 29, 2025	61.78	63.44	61.78	63.44	63.44	3.59%	21
Oct 28, 2025	60.94	61.24	60.94	61.24	61.24	-0.05%	-
Oct 27, 2025	58.11	61.27	58.11	61.27	61.27	2.17%	-