Lattice Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	45.00	45.58	43.55	43.90	43.90	3.93%	2,379,903
Apr 22, 2025	42.22	43.60	41.59	42.24	42.24	1.15%	3,406,727
Apr 21, 2025	39.66	41.85	39.60	41.76	41.76	1.41%	2,688,122
Apr 17, 2025	41.87	41.87	40.16	41.18	41.18	-0.99%	2,605,434
Apr 16, 2025	41.53	42.76	39.87	41.59	41.59	-4.70%	3,473,566
Apr 15, 2025	43.75	44.29	42.94	43.64	43.64	-0.14%	1,802,794
Apr 14, 2025	44.77	45.22	42.70	43.70	43.70	0.97%	3,430,382
Apr 11, 2025	41.30	43.38	40.21	43.28	43.28	2.61%	3,811,890
Apr 10, 2025	43.12	44.19	39.28	42.18	42.18	-9.17%	7,675,713
Apr 9, 2025	37.85	47.02	36.62	46.44	46.44	22.73%	8,139,689
Apr 8, 2025	41.52	42.82	37.02	37.84	37.84	-4.37%	5,621,645
Apr 7, 2025	37.17	42.07	34.69	39.57	39.57	1.38%	6,770,816
Apr 4, 2025	42.98	43.58	38.72	39.03	39.03	-9.36%	8,420,278
Apr 3, 2025	47.95	48.22	42.14	43.06	43.06	-15.93%	8,186,632
Apr 2, 2025	51.78	53.02	51.01	51.22	51.22	-3.21%	3,357,443
Apr 1, 2025	52.23	53.18	50.68	52.92	52.92	0.90%	3,274,130
Mar 31, 2025	54.00	54.26	51.43	52.45	52.45	-5.15%	4,332,640
Mar 28, 2025	58.29	58.95	54.97	55.30	55.30	-6.51%	2,480,256
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