Lattice Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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