Lattice Semiconductor Corporation (LSCC)
NASDAQ: LSCC · Real-Time Price · USD
73.58
-1.00 (-1.34%)
At close: Dec 31, 2025, 4:00 PM EST
73.81
+0.23 (0.31%)
After-hours: Dec 31, 2025, 7:38 PM EST
Lattice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 74.77 | 74.77 | 73.43 | 73.58 | 73.58 | -1.34% | 817,054 |
| Dec 30, 2025 | 74.66 | 74.79 | 73.65 | 74.58 | 74.58 | 0.03% | 1,203,716 |
| Dec 29, 2025 | 75.49 | 75.89 | 74.13 | 74.56 | 74.56 | -2.13% | 898,330 |
| Dec 26, 2025 | 76.67 | 76.67 | 75.40 | 76.18 | 76.18 | -0.51% | 526,387 |
| Dec 24, 2025 | 76.53 | 77.00 | 76.27 | 76.57 | 76.57 | 0.05% | 543,615 |
| Dec 23, 2025 | 76.17 | 76.90 | 75.49 | 76.53 | 76.53 | 0.03% | 848,123 |
| Dec 22, 2025 | 76.82 | 76.96 | 75.43 | 76.51 | 76.51 | 1.59% | 1,070,254 |
| Dec 19, 2025 | 73.02 | 75.46 | 73.02 | 75.31 | 75.31 | 3.12% | 2,602,016 |
| Dec 18, 2025 | 73.84 | 74.49 | 72.61 | 73.03 | 73.03 | 1.63% | 1,191,773 |
| Dec 17, 2025 | 75.20 | 75.28 | 71.27 | 71.86 | 71.86 | -3.54% | 1,763,116 |
| Dec 16, 2025 | 75.87 | 76.10 | 73.49 | 74.50 | 74.50 | -2.04% | 1,819,732 |
| Dec 15, 2025 | 76.18 | 76.88 | 75.02 | 76.05 | 76.05 | 0.57% | 1,697,795 |
| Dec 12, 2025 | 79.09 | 79.61 | 74.88 | 75.62 | 75.62 | -4.71% | 1,735,766 |
| Dec 11, 2025 | 77.44 | 79.97 | 76.50 | 79.36 | 79.36 | 1.21% | 1,767,935 |
| Dec 10, 2025 | 78.24 | 79.08 | 76.49 | 78.41 | 78.41 | 0.59% | 2,151,289 |
| Dec 9, 2025 | 76.89 | 79.42 | 76.28 | 77.95 | 77.95 | 0.98% | 1,756,905 |
| Dec 8, 2025 | 78.95 | 79.74 | 76.58 | 77.19 | 77.19 | -2.11% | 1,733,236 |
| Dec 5, 2025 | 78.00 | 81.23 | 76.66 | 78.85 | 78.85 | 3.98% | 2,643,689 |
| Dec 4, 2025 | 74.82 | 76.53 | 74.04 | 75.83 | 75.83 | 0.93% | 1,872,222 |
| Dec 3, 2025 | 71.60 | 75.80 | 70.21 | 75.13 | 75.13 | 5.21% | 2,799,161 |
| Dec 2, 2025 | 69.54 | 73.10 | 69.23 | 71.41 | 71.41 | 4.08% | 2,561,754 |
| Dec 1, 2025 | 69.54 | 69.91 | 68.52 | 68.61 | 68.61 | -2.28% | 2,086,366 |
| Nov 28, 2025 | 69.99 | 70.30 | 69.24 | 70.21 | 70.21 | 0.27% | 605,709 |
| Nov 26, 2025 | 68.51 | 71.10 | 68.20 | 70.02 | 70.02 | 3.02% | 1,706,039 |
| Nov 25, 2025 | 67.58 | 68.30 | 65.53 | 67.97 | 67.97 | -0.73% | 1,851,971 |
| Nov 24, 2025 | 67.17 | 68.65 | 66.69 | 68.47 | 68.47 | 1.80% | 2,050,679 |
| Nov 21, 2025 | 63.32 | 67.77 | 62.68 | 67.26 | 67.26 | 5.21% | 1,895,446 |
| Nov 20, 2025 | 67.11 | 67.82 | 63.60 | 63.93 | 63.93 | -2.10% | 2,245,601 |
| Nov 19, 2025 | 64.75 | 67.27 | 64.75 | 65.30 | 65.30 | 0.93% | 1,929,239 |
| Nov 18, 2025 | 60.90 | 65.88 | 60.50 | 64.70 | 64.70 | 4.81% | 2,702,171 |
| Nov 17, 2025 | 63.37 | 64.33 | 61.03 | 61.73 | 61.73 | -3.82% | 1,744,103 |
| Nov 14, 2025 | 62.31 | 65.28 | 61.96 | 64.18 | 64.18 | -0.62% | 1,889,614 |
| Nov 13, 2025 | 65.08 | 66.00 | 63.42 | 64.58 | 64.58 | -1.49% | 2,547,701 |
| Nov 12, 2025 | 67.03 | 68.17 | 65.49 | 65.56 | 65.56 | -0.76% | 1,932,269 |
| Nov 11, 2025 | 66.75 | 66.81 | 64.81 | 66.06 | 66.06 | -1.49% | 2,005,421 |
| Nov 10, 2025 | 65.67 | 68.89 | 65.39 | 67.06 | 67.06 | 5.62% | 3,123,455 |
| Nov 7, 2025 | 61.44 | 63.66 | 60.88 | 63.49 | 63.49 | 1.57% | 1,969,410 |
| Nov 6, 2025 | 62.45 | 64.41 | 62.34 | 62.51 | 62.51 | -1.01% | 2,054,384 |
| Nov 5, 2025 | 63.24 | 65.41 | 62.74 | 63.15 | 63.15 | -0.13% | 2,159,745 |
| Nov 4, 2025 | 67.95 | 69.85 | 62.82 | 63.23 | 63.23 | -13.17% | 4,414,091 |
| Nov 3, 2025 | 72.96 | 74.45 | 71.23 | 72.82 | 72.82 | -0.19% | 2,954,570 |
| Oct 31, 2025 | 73.71 | 74.58 | 71.88 | 72.96 | 72.96 | -0.92% | 2,442,614 |
| Oct 30, 2025 | 73.88 | 75.30 | 73.07 | 73.64 | 73.64 | -0.32% | 2,391,998 |
| Oct 29, 2025 | 73.07 | 76.06 | 71.96 | 73.88 | 73.88 | 2.84% | 2,845,579 |
| Oct 28, 2025 | 71.59 | 73.14 | 71.03 | 71.84 | 71.84 | 0.43% | 1,854,071 |
| Oct 27, 2025 | 70.98 | 72.66 | 70.65 | 71.53 | 71.53 | 3.44% | 1,216,514 |
| Oct 24, 2025 | 70.33 | 70.74 | 69.10 | 69.15 | 69.15 | -0.65% | 949,627 |
| Oct 23, 2025 | 67.15 | 69.79 | 66.80 | 69.60 | 69.60 | 4.04% | 1,435,421 |
| Oct 22, 2025 | 68.72 | 69.47 | 65.85 | 66.90 | 66.90 | -4.22% | 1,677,530 |
| Oct 21, 2025 | 70.03 | 70.34 | 68.65 | 69.85 | 69.85 | -0.65% | 1,107,709 |