Lattice Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	86.86	86.86	86.86	86.86	86.86	29.74%	31
Nov 24, 2025	66.95	66.95	66.95	66.95	66.95	5.38%	130
Aug 18, 2025	63.53	63.53	63.53	63.53	63.53	19.75%	333
Jul 14, 2025	53.05	53.05	53.05	53.05	53.05	-1.64%	124
Jul 9, 2025	53.93	53.93	53.93	53.93	53.93	6.42%	262
Jun 12, 2025	50.68	50.68	50.68	50.68	50.68	-8.65%	460
May 12, 2025	55.48	55.48	55.48	55.48	55.48	9.96%	97
May 9, 2025	50.46	50.46	50.46	50.46	50.46	-20.00%	406
Feb 11, 2025	63.07	63.07	63.07	63.07	63.07	9.88%	137
Jan 31, 2025	57.17	58.46	56.96	57.40	57.40	1.38%	2,385
Jan 30, 2025	54.75	56.74	54.75	56.62	56.62	0.98%	650
Jan 29, 2025	56.82	57.00	55.70	56.07	56.07	0.40%	781
Jan 28, 2025	55.53	55.86	52.65	55.84	55.84	0.04%	1,209
Jan 27, 2025	56.85	58.89	55.82	55.82	55.82	-0.71%	891
Jan 24, 2025	59.26	59.53	56.20	56.22	56.22	-5.24%	884
Jan 23, 2025	60.03	60.45	58.98	59.33	59.33	-2.95%	923
Jan 22, 2025	59.31	61.77	59.31	61.14	61.13	2.80%	1,173
Jan 21, 2025	58.66	59.51	57.90	59.47	59.47	2.06%	1,786
Jan 17, 2025	57.80	58.44	56.80	58.27	58.27	2.26%	2,611
Jan 16, 2025	57.54	58.05	56.24	56.98	56.98	0.14%	285
Jan 15, 2025	57.03	57.43	56.12	56.90	56.90	3.80%	152
Jan 14, 2025	56.00	56.67	54.82	54.82	54.82	-0.94%	51
Jan 13, 2025	54.27	55.36	54.13	55.34	55.34	0.38%	358
Jan 10, 2025	54.43	55.93	54.38	55.13	55.13	-0.76%	612
Jan 8, 2025	55.00	55.55	54.00	55.55	55.55	-2.85%	549
Jan 7, 2025	58.90	58.90	56.83	57.18	57.18	-0.01%	437
Jan 6, 2025	58.20	58.94	57.18	57.18	57.18	1.66%	3,791
Jan 3, 2025	56.30	56.39	55.53	56.25	56.25	0.74%	289
Jan 2, 2025	57.09	57.74	55.73	55.84	55.84	-1.24%	374
Dec 31, 2024	57.74	57.74	56.54	56.54	56.54	-1.28%	14
Dec 30, 2024	57.70	57.95	56.86	57.27	57.27	-2.43%	359
Dec 27, 2024	59.68	59.68	58.03	58.70	58.70	-2.63%	1,141
Dec 26, 2024	60.00	60.73	60.00	60.29	60.29	-0.74%	130
Dec 24, 2024	60.26	60.74	59.36	60.74	60.74	1.51%	366
Dec 23, 2024	58.70	60.25	58.36	59.84	59.84	0.47%	655
Dec 20, 2024	57.57	59.67	57.57	59.56	59.56	0.51%	158
Dec 19, 2024	57.91	59.25	57.21	59.25	59.25	-4.93%	326
Dec 18, 2024	63.37	63.88	62.32	62.32	62.32	-1.41%	71
Dec 17, 2024	63.20	64.62	63.00	63.21	63.21	1.59%	645
Dec 16, 2024	61.09	62.22	59.29	62.22	62.22	-1.21%	418
Dec 13, 2024	62.50	62.98	61.63	62.98	62.98	0.70%	176
Dec 12, 2024	61.69	62.96	61.37	62.54	62.54	-1.79%	765
Dec 11, 2024	60.88	63.79	60.07	63.68	63.68	6.48%	1,226
Dec 10, 2024	60.11	60.20	58.76	59.80	59.80	-2.51%	866
Dec 9, 2024	58.85	62.69	58.62	61.34	61.34	6.59%	1,756
Dec 6, 2024	57.54	58.77	57.40	57.55	57.55	-1.83%	1,181
Dec 5, 2024	59.52	59.75	58.09	58.62	58.62	-0.61%	11,708
Dec 4, 2024	59.47	59.53	58.77	58.98	58.98	1.53%	199
Dec 3, 2024	57.00	58.33	57.00	58.09	58.09	-0.11%	535