Lattice Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	98.87	99.30	95.70	95.95	-	-4.74%	540,970
Mar 25, 2026	100.05	101.64	98.59	100.72	100.72	2.28%	1,577,994
Mar 24, 2026	91.03	98.69	91.03	98.47	98.47	6.67%	1,520,339
Mar 23, 2026	92.69	95.34	92.05	92.31	92.31	4.16%	1,496,142
Mar 20, 2026	95.06	95.98	88.52	88.62	88.62	-6.64%	3,267,394
Mar 19, 2026	90.94	95.61	89.79	94.92	94.92	0.81%	1,233,406
Mar 18, 2026	92.39	94.53	92.01	94.16	94.16	2.17%	1,804,437
Mar 17, 2026	90.49	92.99	90.20	92.16	92.16	2.49%	1,450,109
Mar 16, 2026	88.73	91.58	88.73	89.92	89.92	4.84%	1,574,069
Mar 13, 2026	88.00	88.95	84.71	85.77	85.77	-0.73%	1,803,453
Mar 12, 2026	88.84	89.17	84.94	86.40	86.40	-4.85%	1,854,657
Mar 11, 2026	91.69	94.09	90.17	90.80	90.80	-0.97%	1,783,662
Mar 10, 2026	91.92	94.24	90.93	91.69	91.69	1.17%	1,943,882
Mar 9, 2026	83.81	90.82	83.18	90.63	90.63	6.01%	2,010,440
Mar 6, 2026	88.66	89.89	84.63	85.49	85.49	-6.17%	1,570,605
Mar 5, 2026	89.86	95.19	89.67	91.11	91.11	-0.57%	1,644,055
Mar 4, 2026	94.74	95.07	89.73	91.63	91.63	-1.98%	2,357,591
Mar 3, 2026	96.63	97.06	91.86	93.48	93.48	-7.19%	2,111,875
Mar 2, 2026	93.23	100.92	92.33	100.72	100.72	5.33%	1,987,121
Feb 27, 2026	95.35	97.11	93.58	95.62	95.62	-1.68%	2,212,312
Feb 26, 2026	100.35	100.75	95.82	97.25	97.25	-3.78%	1,625,176
Feb 25, 2026	99.91	101.35	99.55	101.07	101.07	2.76%	1,259,255
Feb 24, 2026	98.66	99.49	97.02	98.36	98.36	0.72%	1,389,596
Feb 23, 2026	97.31	98.98	96.32	97.66	97.66	-0.10%	1,549,580
Feb 20, 2026	93.90	97.78	93.76	97.76	97.76	2.80%	1,972,220
Feb 19, 2026	97.12	97.12	92.88	95.10	95.10	-2.19%	1,594,854
Feb 18, 2026	98.07	99.60	95.84	97.23	97.23	-0.28%	1,826,726
Feb 17, 2026	95.98	97.84	94.64	97.50	97.50	-0.13%	2,917,223
Feb 13, 2026	99.14	100.72	96.55	97.63	97.63	-2.17%	2,182,917
Feb 12, 2026	106.62	108.08	96.47	99.80	99.80	-5.65%	3,675,212
Feb 11, 2026	105.40	107.73	101.18	105.77	105.77	16.29%	6,115,489
Feb 10, 2026	87.78	91.46	86.24	90.95	90.95	3.90%	3,881,499
Feb 9, 2026	85.20	89.22	84.77	87.54	87.54	1.31%	2,649,570
Feb 6, 2026	83.35	86.75	83.03	86.41	86.41	6.17%	1,701,345
Feb 5, 2026	80.26	82.80	78.83	81.39	81.39	-0.49%	2,046,267
Feb 4, 2026	82.32	86.50	78.69	81.79	81.79	0.43%	2,485,464
Feb 3, 2026	83.79	83.95	79.50	81.44	81.44	-1.77%	1,720,545
Feb 2, 2026	79.63	83.61	79.10	82.91	82.91	2.97%	1,306,739
Jan 30, 2026	81.77	83.50	79.99	80.52	80.52	-3.35%	2,328,120
Jan 29, 2026	85.16	85.38	80.25	83.31	83.31	-1.80%	2,042,844
Jan 28, 2026	86.43	88.50	84.27	84.84	84.84	-0.14%	2,227,227
Jan 27, 2026	85.05	85.95	83.63	84.96	84.96	1.77%	1,655,433
Jan 26, 2026	84.18	84.79	82.52	83.48	83.48	-1.01%	1,761,363
Jan 23, 2026	84.74	85.79	82.79	84.33	84.33	-1.14%	1,680,697
Jan 22, 2026	87.10	88.31	85.11	85.30	85.30	0.21%	1,372,556
Jan 21, 2026	84.15	86.29	83.48	85.12	85.12	2.27%	1,345,573
Jan 20, 2026	81.14	84.89	81.00	83.23	83.23	0.01%	1,463,429
Jan 16, 2026	86.31	87.13	81.50	83.22	83.22	-2.36%	2,698,687
Jan 15, 2026	88.69	89.92	84.67	85.23	85.23	-0.06%	2,451,208
Jan 14, 2026	85.29	89.47	84.57	85.28	85.28	-1.18%	2,272,812