Lattice Semiconductor Corporation (LSCC)
NASDAQ: LSCC · Real-Time Price · USD
57.87
-0.39 (-0.67%)
At close: Dec 20, 2024, 4:00 PM
59.15
+1.28 (2.21%)
After-hours: Dec 20, 2024, 6:33 PM EST
Lattice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 57.98 | 59.89 | 57.56 | 57.87 | 57.87 | -0.67% | 5,573,343 |
| 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% | 1,928,700 |
| Dec 9, 2024 | 59.02 | 62.76 | 58.74 | 60.48 | 60.48 | 4.87% | 2,182,300 |
| Dec 6, 2024 | 57.91 | 58.98 | 57.29 | 57.67 | 57.67 | -0.07% | 1,823,100 |
| Dec 5, 2024 | 59.52 | 59.95 | 57.55 | 57.71 | 57.71 | -2.78% | 2,057,400 |
| 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% | 2,204,200 |
| 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% | 1,458,600 |
| 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% | 1,560,700 |
| 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% | 2,124,900 |
| 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% | 3,938,100 |
| 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% | 1,137,800 |
| Oct 23, 2024 | 52.85 | 54.20 | 51.82 | 53.07 | 53.07 | 0.08% | 2,000,900 |
| 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% | 2,851,000 |
| 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% | 1,776,500 |
| 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% | 2,452,200 |
| Sep 27, 2024 | 55.07 | 55.40 | 53.26 | 53.52 | 53.52 | -1.60% | 2,594,800 |
| Sep 26, 2024 | 54.15 | 54.98 | 52.14 | 54.39 | 54.39 | 5.22% | 2,806,649 |
| Sep 25, 2024 | 51.80 | 52.71 | 51.49 | 51.69 | 51.69 | -1.11% | 1,391,847 |
| Sep 24, 2024 | 53.21 | 53.99 | 52.01 | 52.27 | 52.27 | -0.08% | 1,640,300 |
| Sep 23, 2024 | 53.04 | 53.35 | 52.06 | 52.31 | 52.31 | -0.97% | 1,824,200 |
| Sep 20, 2024 | 53.38 | 54.08 | 52.32 | 52.82 | 52.82 | -2.65% | 4,917,600 |
| Sep 19, 2024 | 54.49 | 54.79 | 53.35 | 54.26 | 54.26 | 4.21% | 4,040,916 |
| Sep 18, 2024 | 51.22 | 53.69 | 50.41 | 52.07 | 52.07 | 1.66% | 4,582,916 |
| Sep 17, 2024 | 51.72 | 53.06 | 51.06 | 51.22 | 51.22 | 1.81% | 3,598,500 |
| Sep 16, 2024 | 47.24 | 50.83 | 47.00 | 50.31 | 50.31 | 12.32% | 7,326,000 |
| Sep 13, 2024 | 44.07 | 45.19 | 43.95 | 44.79 | 44.79 | 3.11% | 1,605,889 |
| Sep 12, 2024 | 44.45 | 44.51 | 43.07 | 43.44 | 43.44 | -3.06% | 1,554,253 |
| Sep 11, 2024 | 42.90 | 44.91 | 42.02 | 44.81 | 44.81 | 4.82% | 2,074,000 |
| Sep 10, 2024 | 42.42 | 42.82 | 41.39 | 42.75 | 42.75 | 0.61% | 1,273,600 |
| Sep 9, 2024 | 42.12 | 43.04 | 41.48 | 42.49 | 42.49 | 2.04% | 3,060,415 |
| Sep 6, 2024 | 42.74 | 42.99 | 40.65 | 41.64 | 41.64 | -2.91% | 2,946,415 |
| Sep 5, 2024 | 42.44 | 43.68 | 42.44 | 42.89 | 42.89 | -0.99% | 1,145,400 |
| Sep 4, 2024 | 42.59 | 44.13 | 42.13 | 43.32 | 43.32 | 0.63% | 2,298,911 |
| Sep 3, 2024 | 46.53 | 46.53 | 42.50 | 43.05 | 43.05 | -9.10% | 3,852,400 |
| Aug 30, 2024 | 48.29 | 48.47 | 47.19 | 47.36 | 47.36 | 0.66% | 12,679,400 |
| Aug 29, 2024 | 47.05 | 48.21 | 46.48 | 47.05 | 47.05 | 1.58% | 2,403,049 |
| Aug 28, 2024 | 46.46 | 47.12 | 45.30 | 46.32 | 46.32 | -1.22% | 2,578,915 |
| Aug 27, 2024 | 46.95 | 47.60 | 45.83 | 46.89 | 46.89 | -0.21% | 1,358,100 |
| Aug 26, 2024 | 47.21 | 47.62 | 46.47 | 46.99 | 46.99 | -1.65% | 2,458,091 |
| Aug 23, 2024 | 47.17 | 48.50 | 46.37 | 47.78 | 47.78 | 3.73% | 1,619,905 |
| Aug 22, 2024 | 49.29 | 49.41 | 45.83 | 46.06 | 46.06 | -6.61% | 3,219,873 |
| Aug 21, 2024 | 49.11 | 49.52 | 48.07 | 49.32 | 49.32 | 2.34% | 2,096,726 |
| Aug 20, 2024 | 48.98 | 49.25 | 47.54 | 48.19 | 48.19 | -2.69% | 1,733,944 |
| Aug 19, 2024 | 48.71 | 49.60 | 48.33 | 49.52 | 49.52 | 1.23% | 1,410,477 |
| Aug 16, 2024 | 48.90 | 49.95 | 48.82 | 48.92 | 48.92 | -1.92% | 1,569,000 |
| Aug 15, 2024 | 48.46 | 50.27 | 47.82 | 49.88 | 49.88 | 7.02% | 2,333,400 |
| Aug 14, 2024 | 48.35 | 48.44 | 45.99 | 46.61 | 46.61 | -2.39% | 2,455,207 |
| Aug 13, 2024 | 46.47 | 48.76 | 45.34 | 47.75 | 47.75 | 3.80% | 3,265,641 |
| Aug 12, 2024 | 46.64 | 46.69 | 45.59 | 46.00 | 46.00 | -0.54% | 1,485,100 |
| Aug 9, 2024 | 46.96 | 47.55 | 45.03 | 46.25 | 46.25 | -2.28% | 2,702,813 |
| Aug 8, 2024 | 43.93 | 47.63 | 43.12 | 47.33 | 47.33 | 13.28% | 4,355,303 |
| Aug 7, 2024 | 45.35 | 45.61 | 41.70 | 41.78 | 41.78 | -4.50% | 3,246,916 |
| Aug 6, 2024 | 44.36 | 44.71 | 43.23 | 43.75 | 43.75 | -1.51% | 3,654,042 |
| Aug 5, 2024 | 42.66 | 44.86 | 41.65 | 44.42 | 44.42 | -1.46% | 4,296,929 |
| Aug 2, 2024 | 46.91 | 47.10 | 44.51 | 45.08 | 45.08 | -6.96% | 4,600,144 |
| Aug 1, 2024 | 52.12 | 52.84 | 47.82 | 48.45 | 48.45 | -8.58% | 4,212,746 |