Lattice Semiconductor Corporation (LSCC)
NASDAQ: LSCC · Real-Time Price · USD
55.30
-3.85 (-6.51%)
At close: Mar 28, 2025, 4:00 PM
55.49
+0.19 (0.34%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Lattice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 58.29 | 58.95 | 54.97 | 55.30 | 55.30 | -6.51% | 2,480,239 |
| Mar 27, 2025 | 59.60 | 60.28 | 58.01 | 59.15 | 59.15 | -2.15% | 1,493,420 |
| Mar 26, 2025 | 62.83 | 63.47 | 59.50 | 60.45 | 60.45 | -3.68% | 1,611,008 |
| Mar 25, 2025 | 63.22 | 64.06 | 62.59 | 62.76 | 62.76 | -1.01% | 1,120,516 |
| Mar 24, 2025 | 62.21 | 64.52 | 61.86 | 63.40 | 63.40 | 4.50% | 1,823,599 |
| Mar 21, 2025 | 59.44 | 60.98 | 59.03 | 60.67 | 60.67 | 0.21% | 2,111,281 |
| Mar 20, 2025 | 61.50 | 62.33 | 60.21 | 60.54 | 60.54 | -2.87% | 1,029,383 |
| Mar 19, 2025 | 62.31 | 63.72 | 62.05 | 62.33 | 62.33 | 0.03% | 1,570,653 |
| Mar 18, 2025 | 61.77 | 62.44 | 60.76 | 62.31 | 62.31 | -0.48% | 2,057,673 |
| Mar 17, 2025 | 60.26 | 63.56 | 60.26 | 62.61 | 62.61 | 2.99% | 1,628,866 |
| Mar 14, 2025 | 59.46 | 61.13 | 59.11 | 60.79 | 60.79 | 4.85% | 1,589,849 |
| Mar 13, 2025 | 58.28 | 60.45 | 57.03 | 57.98 | 57.98 | -1.07% | 1,385,927 |
| Mar 12, 2025 | 59.69 | 60.50 | 58.38 | 58.61 | 58.61 | -0.02% | 1,997,151 |
| Mar 11, 2025 | 61.30 | 61.56 | 57.39 | 58.62 | 58.62 | -3.95% | 2,732,155 |
| Mar 10, 2025 | 61.96 | 63.52 | 60.13 | 61.03 | 61.03 | -4.31% | 2,744,163 |
| Mar 7, 2025 | 61.04 | 64.27 | 59.97 | 63.78 | 63.78 | 4.59% | 2,339,577 |
| Mar 6, 2025 | 60.72 | 62.92 | 60.11 | 60.98 | 60.98 | -2.62% | 2,258,506 |
| Mar 5, 2025 | 61.36 | 62.84 | 59.84 | 62.62 | 62.62 | 2.72% | 2,005,238 |
| Mar 4, 2025 | 59.99 | 62.59 | 59.06 | 60.96 | 60.96 | 1.06% | 3,234,970 |
| Mar 3, 2025 | 64.02 | 64.84 | 59.78 | 60.32 | 60.32 | -3.24% | 3,066,259 |
| Feb 28, 2025 | 60.53 | 63.59 | 60.15 | 62.34 | 62.34 | 2.94% | 3,321,487 |
| Feb 27, 2025 | 64.38 | 64.90 | 60.34 | 60.56 | 60.56 | -5.93% | 3,034,015 |
| Feb 26, 2025 | 66.11 | 66.41 | 63.69 | 64.38 | 64.38 | -1.47% | 3,007,171 |
| Feb 25, 2025 | 65.98 | 67.03 | 64.67 | 65.34 | 65.34 | -1.36% | 2,392,860 |
| Feb 24, 2025 | 66.72 | 67.44 | 65.16 | 66.24 | 66.24 | -0.76% | 2,672,795 |
| Feb 21, 2025 | 68.51 | 69.00 | 65.70 | 66.75 | 66.75 | -1.84% | 2,427,395 |
| Feb 20, 2025 | 68.98 | 70.31 | 67.04 | 68.00 | 68.00 | -1.13% | 2,551,479 |
| Feb 19, 2025 | 67.32 | 70.55 | 66.73 | 68.78 | 68.78 | 2.29% | 3,230,532 |
| Feb 18, 2025 | 65.00 | 69.82 | 64.70 | 67.24 | 67.24 | 4.38% | 4,232,630 |
| Feb 14, 2025 | 63.50 | 64.47 | 62.54 | 64.42 | 64.42 | 1.62% | 1,774,095 |
| Feb 13, 2025 | 61.97 | 63.55 | 61.73 | 63.39 | 63.39 | 3.04% | 3,188,402 |
| Feb 12, 2025 | 57.91 | 61.60 | 57.71 | 61.52 | 61.52 | 4.91% | 2,598,906 |
| Feb 11, 2025 | 62.62 | 63.79 | 57.94 | 58.64 | 58.64 | 7.66% | 7,022,509 |
| Feb 10, 2025 | 53.13 | 55.17 | 53.09 | 54.47 | 54.47 | 2.21% | 4,539,485 |
| Feb 7, 2025 | 54.27 | 54.78 | 52.44 | 53.29 | 53.29 | -1.61% | 2,150,824 |
| Feb 6, 2025 | 54.85 | 55.76 | 53.44 | 54.16 | 54.16 | -2.27% | 1,838,213 |
| Feb 5, 2025 | 54.10 | 55.45 | 53.22 | 55.42 | 55.42 | 1.22% | 2,193,532 |
| Feb 4, 2025 | 54.21 | 55.64 | 54.21 | 54.75 | 54.75 | 0.39% | 2,125,238 |
| Feb 3, 2025 | 55.11 | 55.77 | 53.76 | 54.54 | 54.54 | -4.35% | 1,785,322 |
| Jan 31, 2025 | 56.96 | 58.60 | 56.36 | 57.02 | 57.02 | 0.51% | 2,008,560 |
| Jan 30, 2025 | 56.77 | 57.05 | 54.71 | 56.73 | 56.73 | 0.66% | 2,623,750 |
| Jan 29, 2025 | 56.82 | 56.90 | 55.61 | 56.36 | 56.36 | 0.23% | 1,222,613 |
| Jan 28, 2025 | 55.53 | 56.69 | 52.62 | 56.23 | 56.23 | 1.61% | 2,314,155 |
| Jan 27, 2025 | 56.85 | 58.86 | 54.55 | 55.34 | 55.34 | -3.35% | 3,781,397 |
| Jan 24, 2025 | 59.26 | 59.56 | 55.90 | 57.26 | 57.26 | -3.76% | 1,852,798 |
| Jan 23, 2025 | 60.03 | 60.33 | 58.75 | 59.50 | 59.50 | -2.23% | 1,692,626 |
| Jan 22, 2025 | 59.80 | 61.88 | 59.74 | 60.86 | 60.86 | 2.94% | 2,023,177 |
| Jan 21, 2025 | 58.66 | 60.01 | 57.68 | 59.12 | 59.12 | 1.37% | 2,714,744 |
| Jan 17, 2025 | 57.75 | 58.59 | 56.89 | 58.32 | 58.32 | 3.44% | 1,722,040 |
| Jan 16, 2025 | 57.81 | 58.22 | 56.16 | 56.38 | 56.38 | -1.57% | 1,678,214 |