Lattice Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	48.29	50.76	48.03	50.75	50.75	4.47%	1,500,976
Nov 19, 2024	49.88	50.12	48.46	48.58	48.58	-3.13%	1,474,829
Nov 18, 2024	49.27	50.51	49.22	50.15	50.15	1.87%	2,374,144
Nov 15, 2024	49.69	50.61	49.00	49.23	49.23	-2.77%	2,476,410
Nov 14, 2024	51.00	51.54	50.21	50.63	50.63	0.02%	1,585,422
Nov 13, 2024	52.11	52.34	50.53	50.62	50.62	-4.15%	1,560,676
Nov 12, 2024	53.06	53.39	51.65	52.81	52.81	0.48%	1,366,435
Nov 11, 2024	54.07	54.33	51.69	52.56	52.56	-3.61%	2,124,873
Nov 8, 2024	55.00	55.19	53.68	54.53	54.53	-0.94%	1,733,511
Nov 7, 2024	55.12	55.89	54.23	55.05	55.05	1.62%	3,006,891
Nov 6, 2024	53.15	55.85	52.81	54.17	54.17	5.84%	4,623,444
Nov 5, 2024	48.91	53.02	48.00	51.18	51.18	-1.37%	10,423,441
Nov 4, 2024	51.71	53.61	51.66	51.89	51.89	-0.73%	3,938,050
Nov 1, 2024	50.89	52.57	50.89	52.27	52.27	3.18%	2,077,379
Oct 31, 2024	52.36	52.40	49.94	50.66	50.66	-3.60%	2,506,339
Oct 30, 2024	54.91	55.48	52.51	52.55	52.55	-5.28%	2,559,756
Oct 29, 2024	54.34	55.83	54.03	55.48	55.48	1.70%	1,849,147
Oct 28, 2024	54.47	55.66	54.28	54.55	54.55	0.39%	1,553,671
Oct 25, 2024	54.68	55.18	53.86	54.34	54.34	0.87%	1,618,479
Oct 24, 2024	53.75	53.94	53.09	53.87	53.87	1.51%	1,137,753
Oct 23, 2024	52.85	54.20	51.82	53.07	53.07	0.08%	2,000,868
Oct 22, 2024	52.33	53.43	51.37	53.03	53.03	1.49%	2,423,730
Oct 21, 2024	52.92	52.95	50.63	52.25	52.25	-1.99%	2,953,132
Oct 18, 2024	51.65	53.55	51.41	53.31	53.31	5.11%	2,850,986
Oct 17, 2024	50.72	51.89	49.74	50.72	50.72	2.09%	2,626,418
Oct 16, 2024	49.93	50.39	49.13	49.68	49.68	1.53%	1,710,811
Oct 15, 2024	51.30	52.18	48.23	48.93	48.93	-6.16%	2,936,107
Oct 14, 2024	52.28	52.86	51.77	52.14	52.14	0.13%	1,539,623
Oct 11, 2024	49.06	52.67	48.66	52.07	52.07	1.48%	1,776,463
Oct 10, 2024	50.83	51.36	50.64	51.31	51.31	-0.95%	1,250,450
Oct 9, 2024	51.63	52.00	51.09	51.80	51.80	-0.23%	1,831,947
Oct 8, 2024	51.39	52.55	50.99	51.92	51.92	0.29%	1,816,632
Oct 7, 2024	52.63	52.92	51.26	51.77	51.77	-2.34%	1,146,965
Oct 4, 2024	53.50	53.65	52.35	53.01	53.01	2.57%	1,749,891
Oct 3, 2024	50.82	52.93	50.82	51.68	51.68	-0.52%	1,738,703
Oct 2, 2024	51.81	52.82	51.10	51.95	51.95	1.25%	1,357,545
Oct 1, 2024	53.16	53.78	50.94	51.31	51.31	-3.32%	2,352,480
Sep 30, 2024	52.94	53.67	52.16	53.07	53.07	-0.84%	2,452,163
Sep 27, 2024	55.07	55.40	53.26	53.52	53.52	-1.60%	2,594,770
Sep 26, 2024	54.15	54.98	52.14	54.39	54.39	5.22%	2,806,649
Sep 25, 2024	51.80	52.71	51.49	51.69	51.69	-1.11%	1,391,847
Sep 24, 2024	53.21	53.99	52.01	52.27	52.27	-0.08%	1,640,291
Sep 23, 2024	53.04	53.35	52.06	52.31	52.31	-0.97%	1,824,186
Sep 20, 2024	53.38	54.08	52.32	52.82	52.82	-2.65%	4,917,587
Sep 19, 2024	54.49	54.79	53.35	54.26	54.26	4.21%	4,040,916
Sep 18, 2024	51.22	53.69	50.41	52.07	52.07	1.66%	4,582,916
Sep 17, 2024	51.72	53.06	51.06	51.22	51.22	1.81%	3,598,488
Sep 16, 2024	47.24	50.83	47.00	50.31	50.31	12.32%	7,325,998
Sep 13, 2024	44.07	45.19	43.95	44.79	44.79	3.11%	1,605,889
Sep 12, 2024	44.45	44.51	43.07	43.44	43.44	-3.06%	1,554,253
Sep 11, 2024	42.90	44.91	42.02	44.81	44.81	4.82%	2,073,961
Sep 10, 2024	42.42	42.82	41.39	42.75	42.75	0.61%	1,273,572
Sep 9, 2024	42.12	43.04	41.48	42.49	42.49	2.04%	3,060,415
Sep 6, 2024	42.74	42.99	40.65	41.64	41.64	-2.91%	2,946,415
Sep 5, 2024	42.44	43.68	42.44	42.89	42.89	-0.99%	1,145,359
Sep 4, 2024	42.59	44.13	42.13	43.32	43.32	0.63%	2,297,801
Sep 3, 2024	46.53	46.53	42.50	43.05	43.05	-9.10%	3,852,354
Aug 30, 2024	48.29	48.47	47.19	47.36	47.36	0.66%	12,679,389
Aug 29, 2024	47.05	48.21	46.48	47.05	47.05	1.58%	2,403,049
Aug 28, 2024	46.46	47.12	45.30	46.32	46.32	-1.22%	2,578,915
Aug 27, 2024	46.95	47.60	45.83	46.89	46.89	-0.21%	1,358,098
Aug 26, 2024	47.21	47.62	46.47	46.99	46.99	-1.65%	2,458,091
Aug 23, 2024	47.17	48.50	46.37	47.78	47.78	3.73%	1,619,905
Aug 22, 2024	49.29	49.41	45.83	46.06	46.06	-6.61%	3,219,873
Aug 21, 2024	49.11	49.52	48.07	49.32	49.32	2.34%	2,096,726
Aug 20, 2024	48.98	49.25	47.54	48.19	48.19	-2.69%	1,733,944
Aug 19, 2024	48.71	49.60	48.33	49.52	49.52	1.23%	1,410,477
Aug 16, 2024	48.90	49.95	48.82	48.92	48.92	-1.92%	1,568,994
Aug 15, 2024	48.46	50.27	47.82	49.88	49.88	7.02%	2,333,372
Aug 14, 2024	48.35	48.44	45.99	46.61	46.61	-2.39%	2,455,207
Aug 13, 2024	46.47	48.76	45.34	47.75	47.75	3.80%	3,265,641
Aug 12, 2024	46.64	46.69	45.59	46.00	46.00	-0.54%	1,485,095
Aug 9, 2024	46.96	47.55	45.03	46.25	46.25	-2.28%	2,702,813
Aug 8, 2024	43.93	47.63	43.12	47.33	47.33	13.28%	4,355,303
Aug 7, 2024	45.35	45.61	41.70	41.78	41.78	-4.50%	3,246,916
Aug 6, 2024	44.36	44.71	43.23	43.75	43.75	-1.51%	3,654,042
Aug 5, 2024	42.66	44.86	41.65	44.42	44.42	-1.46%	4,296,929
Aug 2, 2024	46.91	47.10	44.51	45.08	45.08	-6.96%	4,600,144
Aug 1, 2024	52.12	52.84	47.82	48.45	48.45	-8.58%	4,212,746
Jul 31, 2024	51.49	53.56	50.63	53.00	53.00	6.49%	5,827,529
Jul 30, 2024	47.74	51.57	47.58	49.77	49.77	-9.44%	10,546,798
Jul 29, 2024	56.42	56.95	54.52	54.96	54.96	-0.20%	3,002,928
Jul 26, 2024	55.53	55.61	54.29	55.07	55.07	1.64%	2,083,994
Jul 25, 2024	54.25	55.95	52.42	54.18	54.18	-1.26%	3,062,063
Jul 24, 2024	56.41	56.75	54.58	54.87	54.87	-4.02%	3,331,022
Jul 23, 2024	57.99	58.59	56.92	57.17	57.17	-3.17%	1,661,855
Jul 22, 2024	57.93	59.25	56.64	59.04	59.04	5.00%	2,382,475
Jul 19, 2024	58.00	58.00	55.45	56.23	56.23	-3.15%	1,999,518
Jul 18, 2024	60.55	62.06	56.80	58.06	58.06	-3.22%	2,729,051
Jul 17, 2024	61.10	62.37	59.90	59.99	59.99	-4.70%	2,447,470
Jul 16, 2024	60.42	63.20	59.75	62.95	62.95	5.21%	1,692,247
Jul 15, 2024	60.58	61.11	59.32	59.83	59.83	-0.86%	1,595,316
Jul 12, 2024	59.24	61.09	58.57	60.35	60.35	2.86%	1,748,089
Jul 11, 2024	62.44	62.64	58.64	58.67	58.67	-4.76%	2,805,503
Jul 10, 2024	60.36	61.71	60.25	61.60	61.60	3.10%	2,833,653
Jul 9, 2024	61.13	61.19	59.15	59.75	59.75	-3.11%	2,203,782
Jul 8, 2024	61.77	62.93	61.51	61.67	61.67	0.55%	1,090,535
Jul 5, 2024	62.60	62.71	61.32	61.33	61.33	-1.67%	1,391,717
Jul 3, 2024	61.22	63.03	61.00	62.37	62.37	3.57%	1,749,840
Jul 2, 2024	57.74	60.29	57.54	60.22	60.22	4.35%	2,168,716