Lattice Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	57.03	57.75	55.97	57.28	57.28	3.39%	1,913,458
Jan 14, 2025	56.00	56.29	54.61	55.40	55.40	-0.43%	1,393,162
Jan 13, 2025	54.97	55.80	53.94	55.64	55.64	0.52%	1,429,485
Jan 10, 2025	55.14	56.57	54.41	55.35	55.35	-0.84%	1,703,618
Jan 8, 2025	54.99	55.92	53.92	55.82	55.82	0.58%	1,604,623
Jan 7, 2025	57.96	59.01	55.43	55.50	55.50	-3.09%	1,757,074
Jan 6, 2025	57.28	58.97	56.87	57.27	57.27	1.76%	2,266,792
Jan 3, 2025	56.27	56.71	55.21	56.28	56.28	0.59%	1,619,365
Jan 2, 2025	57.26	57.70	55.58	55.95	55.95	-1.24%	1,172,105
Dec 31, 2024	57.40	57.69	55.95	56.65	56.65	-0.12%	977,095
Dec 30, 2024	57.90	57.90	56.68	56.72	56.72	-3.80%	2,356,683
Dec 27, 2024	59.34	59.48	57.97	58.96	58.96	-1.17%	2,074,888
Dec 26, 2024	60.06	60.92	59.49	59.66	59.66	-2.02%	1,020,739
Dec 24, 2024	60.26	60.89	59.15	60.89	60.89	1.28%	509,037
Dec 23, 2024	58.37	60.35	58.36	60.12	60.12	3.89%	1,873,930
Dec 20, 2024	57.98	59.89	57.56	57.87	57.87	-0.67%	5,599,468
Dec 19, 2024	58.46	59.30	57.20	58.26	58.26	-0.50%	2,374,719
Dec 18, 2024	63.32	63.78	58.17	58.55	58.55	-6.72%	2,540,540
Dec 17, 2024	63.20	64.69	62.35	62.77	62.77	-1.09%	1,820,476
Dec 16, 2024	62.31	63.63	59.30	63.46	63.46	0.02%	2,314,012
Dec 13, 2024	63.23	63.59	61.52	63.45	63.45	1.59%	1,825,793
Dec 12, 2024	61.69	63.09	61.58	62.46	62.46	-0.87%	984,316
Dec 11, 2024	60.88	64.41	60.11	63.01	63.01	5.93%	2,520,561
Dec 10, 2024	60.11	60.27	58.75	59.48	59.48	-1.65%	1,928,698
Dec 9, 2024	59.02	62.76	58.74	60.48	60.48	4.87%	2,182,295
Dec 6, 2024	57.91	58.98	57.29	57.67	57.67	-0.07%	1,823,082
Dec 5, 2024	59.52	59.95	57.55	57.71	57.71	-2.78%	2,057,398
Dec 4, 2024	59.47	59.66	58.63	59.36	59.36	1.85%	2,149,841
Dec 3, 2024	57.17	58.43	56.94	58.28	58.28	-0.09%	2,038,855
Dec 2, 2024	56.43	58.70	56.43	58.33	58.33	2.78%	1,704,288
Nov 29, 2024	56.86	58.14	56.69	56.75	56.75	0.76%	972,300
Nov 27, 2024	56.00	57.37	54.88	56.32	56.32	0.61%	2,204,159
Nov 26, 2024	57.34	57.45	55.42	55.98	55.98	-2.61%	1,813,044
Nov 25, 2024	55.14	58.70	54.45	57.48	57.48	6.03%	2,496,033
Nov 22, 2024	52.05	54.33	51.84	54.21	54.21	3.73%	1,458,568
Nov 21, 2024	50.86	52.68	50.52	52.26	52.26	2.98%	1,431,599
Nov 20, 2024	48.29	50.76	48.03	50.75	50.75	4.47%	1,501,073
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