Lattice Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	89.86	95.19	89.80	93.58	-	2.13%	458,361
Mar 4, 2026	94.74	95.07	89.73	91.63	91.63	-1.98%	2,348,391
Mar 3, 2026	96.63	97.06	91.86	93.48	93.48	-7.19%	2,109,360
Mar 2, 2026	93.23	100.92	92.33	100.72	100.72	5.33%	1,986,312
Feb 27, 2026	95.35	97.11	93.58	95.62	95.62	-1.68%	2,212,270
Feb 26, 2026	100.35	100.75	95.82	97.25	97.25	-3.78%	1,625,110
Feb 25, 2026	99.91	101.35	99.55	101.07	101.07	2.76%	1,258,273
Feb 24, 2026	98.66	99.49	97.02	98.36	98.36	0.72%	1,389,571
Feb 23, 2026	97.31	98.98	96.32	97.66	97.66	-0.10%	1,549,168
Feb 20, 2026	93.90	97.78	93.76	97.76	97.76	2.80%	1,971,279
Feb 19, 2026	97.12	97.12	92.88	95.10	95.10	-2.19%	1,585,000
Feb 18, 2026	98.07	99.60	95.84	97.23	97.23	-0.28%	1,826,626
Feb 17, 2026	95.98	97.84	94.64	97.50	97.50	-0.13%	2,899,233
Feb 13, 2026	99.14	100.72	96.55	97.63	97.63	-2.17%	2,182,504
Feb 12, 2026	106.62	108.08	96.47	99.80	99.80	-5.65%	3,673,458
Feb 11, 2026	105.40	107.73	101.18	105.77	105.77	16.29%	6,110,860
Feb 10, 2026	87.78	91.46	86.24	90.95	90.95	3.90%	3,682,235
Feb 9, 2026	85.20	89.22	84.77	87.54	87.54	1.31%	2,649,042
Feb 6, 2026	83.35	86.75	83.03	86.41	86.41	6.17%	1,701,278
Feb 5, 2026	80.26	82.80	78.83	81.39	81.39	-0.49%	2,046,062
Feb 4, 2026	82.32	86.50	78.69	81.79	81.79	0.43%	2,485,389
Feb 3, 2026	83.79	83.95	79.50	81.44	81.44	-1.77%	1,720,448
Feb 2, 2026	79.63	83.61	79.10	82.91	82.91	2.97%	1,305,520
Jan 30, 2026	81.77	83.50	79.99	80.52	80.52	-3.35%	2,327,426
Jan 29, 2026	85.16	85.38	80.25	83.31	83.31	-1.80%	2,037,932
Jan 28, 2026	86.43	88.50	84.27	84.84	84.84	-0.14%	2,226,638
Jan 27, 2026	85.05	85.95	83.63	84.96	84.96	1.77%	1,648,482
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%	1,680,350
Jan 22, 2026	87.10	88.31	85.11	85.30	85.30	0.21%	1,354,187
Jan 21, 2026	84.15	86.29	83.48	85.12	85.12	2.27%	1,345,398
Jan 20, 2026	81.14	84.89	81.00	83.23	83.23	0.01%	1,422,559
Jan 16, 2026	86.31	87.13	81.50	83.22	83.22	-2.36%	2,698,636
Jan 15, 2026	88.69	89.92	84.67	85.23	85.23	-0.06%	2,354,313
Jan 14, 2026	85.29	89.47	84.57	85.28	85.28	-1.18%	2,272,264
Jan 13, 2026	84.12	88.61	84.09	86.30	86.30	3.85%	1,822,354
Jan 12, 2026	83.77	83.77	81.49	83.10	83.10	-2.00%	1,722,336
Jan 9, 2026	82.28	85.67	82.27	84.80	84.80	3.15%	1,649,497
Jan 8, 2026	81.92	83.80	81.01	82.21	82.21	-0.98%	1,867,931
Jan 7, 2026	84.49	85.12	82.45	83.02	83.02	-2.83%	1,580,887
Jan 6, 2026	81.94	86.69	81.78	85.44	85.44	6.02%	2,694,190
Jan 5, 2026	80.21	81.61	78.51	80.59	80.59	2.47%	2,066,422
Jan 2, 2026	75.52	79.42	75.52	78.65	78.65	6.89%	1,927,210
Dec 31, 2025	74.77	74.77	73.43	73.58	73.58	-1.34%	817,164
Dec 30, 2025	74.66	74.79	73.65	74.58	74.58	0.03%	1,221,424
Dec 29, 2025	75.49	75.89	74.13	74.56	74.56	-2.13%	898,504
Dec 26, 2025	76.67	76.67	75.40	76.18	76.18	-0.51%	526,397
Dec 24, 2025	76.53	77.00	76.27	76.57	76.57	0.05%	544,228
Dec 23, 2025	76.17	76.90	75.49	76.53	76.53	0.03%	848,126
Dec 22, 2025	76.82	76.96	75.43	76.51	76.51	1.59%	1,070,259