Lattice Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2025	51.12	51.79	50.68	51.11	-	-1.73%	524,127
Jul 3, 2025	52.85	52.99	51.59	52.01	52.01	-0.57%	1,183,828
Jul 2, 2025	50.26	52.58	49.98	52.31	52.31	4.33%	3,214,087
Jul 1, 2025	48.23	51.63	48.10	50.14	50.14	2.35%	2,946,812
Jun 30, 2025	50.37	50.64	48.94	48.99	48.99	-2.39%	2,303,366
Jun 27, 2025	50.75	51.16	49.30	50.19	50.19	-0.61%	1,822,222
Jun 26, 2025	51.51	51.51	50.13	50.50	50.50	-0.61%	2,367,820
Jun 25, 2025	51.40	51.88	50.33	50.81	50.81	-0.66%	1,720,743
Jun 24, 2025	50.80	52.09	50.61	51.15	51.15	2.94%	2,207,360
Jun 23, 2025	50.08	51.88	49.15	49.69	49.69	-1.45%	1,545,908
Jun 20, 2025	51.75	51.79	49.63	50.42	50.42	-1.12%	3,509,342
Jun 18, 2025	49.05	51.40	48.53	50.99	50.99	4.32%	3,075,271
Jun 17, 2025	47.42	49.50	47.09	48.88	48.88	2.13%	2,347,823
Jun 16, 2025	48.92	49.66	47.76	47.86	47.86	0.02%	2,868,217
Jun 13, 2025	48.08	49.26	47.76	47.85	47.85	-3.39%	2,305,426
Jun 12, 2025	50.43	51.11	49.48	49.53	49.53	-2.90%	1,544,511
Jun 11, 2025	51.67	51.93	49.99	51.01	51.01	-0.49%	2,078,880
Jun 10, 2025	50.50	51.60	49.96	51.26	51.26	2.36%	2,161,667
Jun 9, 2025	48.90	50.73	48.26	50.08	50.08	4.29%	2,158,280
Jun 6, 2025	48.36	49.17	47.80	48.02	48.02	2.32%	2,261,166
Jun 5, 2025	47.92	48.07	46.05	46.93	46.93	-1.49%	2,774,240
Jun 4, 2025	46.88	48.09	46.12	47.64	47.64	2.39%	2,315,642
Jun 3, 2025	44.80	47.07	44.16	46.53	46.53	3.72%	2,172,137
Jun 2, 2025	44.68	45.50	44.15	44.86	44.86	-0.18%	1,364,586
May 30, 2025	45.53	45.86	43.90	44.94	44.94	-2.33%	2,523,134
May 29, 2025	47.26	47.26	45.51	46.01	46.01	-0.67%	1,551,520
May 28, 2025	48.00	48.77	46.20	46.32	46.32	-3.16%	1,572,113
May 27, 2025	47.97	48.94	46.99	47.83	47.83	2.55%	2,615,212
May 23, 2025	45.60	47.02	45.60	46.64	46.64	-1.67%	1,874,672
May 22, 2025	46.64	48.17	46.42	47.43	47.43	1.91%	2,269,670
May 21, 2025	49.23	49.54	46.41	46.54	46.54	-7.59%	4,513,694
May 20, 2025	49.90	50.50	49.37	50.36	50.36	-0.20%	2,170,965
May 19, 2025	50.92	51.99	50.13	50.46	50.46	-3.94%	2,326,070
May 16, 2025	52.09	52.67	51.50	52.53	52.53	0.54%	1,471,468
May 15, 2025	54.31	54.94	51.80	52.25	52.25	-4.83%	2,879,516
May 14, 2025	55.99	56.45	54.55	54.90	54.90	-1.75%	2,125,243
May 13, 2025	55.28	57.23	55.03	55.88	55.88	-0.21%	2,907,771
May 12, 2025	54.05	57.01	54.05	56.00	56.00	12.83%	5,163,546
May 9, 2025	50.01	51.14	49.16	49.63	49.63	0.92%	2,492,113
May 8, 2025	49.11	50.28	48.10	49.18	49.18	1.24%	2,982,108
May 7, 2025	47.92	48.82	45.90	48.58	48.58	2.08%	4,229,007
May 6, 2025	48.65	49.05	45.17	47.59	47.59	-9.28%	7,747,199
May 5, 2025	51.47	53.39	51.19	52.46	52.46	1.10%	3,195,496
May 2, 2025	50.43	52.46	49.48	51.89	51.89	5.96%	2,761,011
May 1, 2025	49.93	50.56	48.82	48.97	48.97	0.08%	2,074,095
Apr 30, 2025	46.72	49.08	46.42	48.93	48.93	1.41%	1,764,325
Apr 29, 2025	48.14	49.11	47.82	48.25	48.25	-1.45%	2,337,552
Apr 28, 2025	48.86	49.53	47.74	48.96	48.96	-0.16%	2,116,489
Apr 25, 2025	48.08	49.47	47.88	49.04	49.04	-0.10%	1,747,531
Apr 24, 2025	46.00	49.24	45.49	49.09	49.09	11.82%	3,228,765