Lattice Semiconductor Corporation (LSCC)
NASDAQ: LSCC · Real-Time Price · USD
48.02
+1.09 (2.32%)
At close: Jun 6, 2025, 4:00 PM
48.85
+0.83 (1.73%)
After-hours: Jun 6, 2025, 5:05 PM EDT

Lattice Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202548.3649.1747.8048.0248.022.32%2,260,848
Jun 5, 202547.9248.0746.0546.9346.93-1.49%2,774,240
Jun 4, 202546.8848.0946.1247.6447.642.39%2,315,642
Jun 3, 202544.8047.0744.1646.5346.533.72%2,172,137
Jun 2, 202544.6845.5044.1544.8644.86-0.18%1,364,586
May 30, 202545.5345.8643.9044.9444.94-2.33%2,523,134
May 29, 202547.2647.2645.5146.0146.01-0.67%1,551,520
May 28, 202548.0048.7746.2046.3246.32-3.16%1,572,113
May 27, 202547.9748.9446.9947.8347.832.55%2,615,212
May 23, 202545.6047.0245.6046.6446.64-1.67%1,874,672
May 22, 202546.6448.1746.4247.4347.431.91%2,269,670
May 21, 202549.2349.5446.4146.5446.54-7.59%4,513,694
May 20, 202549.9050.5049.3750.3650.36-0.20%2,170,965
May 19, 202550.9251.9950.1350.4650.46-3.94%2,326,070
May 16, 202552.0952.6751.5052.5352.530.54%1,471,468
May 15, 202554.3154.9451.8052.2552.25-4.83%2,879,516
May 14, 202555.9956.4554.5554.9054.90-1.75%2,125,243
May 13, 202555.2857.2355.0355.8855.88-0.21%2,907,771
May 12, 202554.0557.0154.0556.0056.0012.83%5,163,546
May 9, 202550.0151.1449.1649.6349.630.92%2,492,113
May 8, 202549.1150.2848.1049.1849.181.24%2,982,108
May 7, 202547.9248.8245.9048.5848.582.08%4,229,007
May 6, 202548.6549.0545.1747.5947.59-9.28%7,747,199
May 5, 202551.4753.3951.1952.4652.461.10%3,195,496
May 2, 202550.4352.4649.4851.8951.895.96%2,761,011
May 1, 202549.9350.5648.8248.9748.970.08%2,074,095
Apr 30, 202546.7249.0846.4248.9348.931.41%1,764,325
Apr 29, 202548.1449.1147.8248.2548.25-1.45%2,337,552
Apr 28, 202548.8649.5347.7448.9648.96-0.16%2,116,489
Apr 25, 202548.0849.4747.8849.0449.04-0.10%1,747,531
Apr 24, 202546.0049.2445.4949.0949.0911.82%3,228,765
Apr 23, 202545.0045.5843.5543.9043.903.93%2,442,457
Apr 22, 202542.2243.6041.5942.2442.241.15%3,406,727
Apr 21, 202539.6641.8539.6041.7641.761.41%2,688,122
Apr 17, 202541.8741.8740.1641.1841.18-0.99%2,605,434
Apr 16, 202541.5342.7639.8741.5941.59-4.70%3,473,566
Apr 15, 202543.7544.2942.9443.6443.64-0.14%1,802,794
Apr 14, 202544.7745.2242.7043.7043.700.97%3,430,382
Apr 11, 202541.3043.3840.2143.2843.282.61%3,811,890
Apr 10, 202543.1244.1939.2842.1842.18-9.17%7,675,713
Apr 9, 202537.8547.0236.6246.4446.4422.73%8,139,689
Apr 8, 202541.5242.8237.0237.8437.84-4.37%5,621,645
Apr 7, 202537.1742.0734.6939.5739.571.38%6,770,816
Apr 4, 202542.9843.5838.7239.0339.03-9.36%8,420,278
Apr 3, 202547.9548.2242.1443.0643.06-15.93%8,186,632
Apr 2, 202551.7853.0251.0151.2251.22-3.21%3,357,443
Apr 1, 202552.2353.1850.6852.9252.920.90%3,274,130
Mar 31, 202554.0054.2651.4352.4552.45-5.15%4,332,640
Mar 28, 202558.2958.9554.9755.3055.30-6.51%2,480,256
Mar 27, 202559.6060.2858.0159.1559.15-2.15%1,493,420