Lattice Semiconductor Corporation (LSCC)
NASDAQ: LSCC · Real-Time Price · USD
53.07
-0.66 (-1.23%)
At close: Jul 29, 2025, 4:00 PM
53.07
0.00 (0.00%)
After-hours: Jul 29, 2025, 4:15 PM EDT

Lattice Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202554.0854.5652.5853.32--0.76%722,373
Jul 28, 202554.3254.5153.1553.7353.73-0.11%2,072,816
Jul 25, 202552.2554.1551.5753.7953.792.95%1,446,117
Jul 24, 202553.2353.4951.2052.2552.25-2.48%2,285,441
Jul 23, 202550.9753.6950.6353.5853.582.06%2,446,063
Jul 22, 202552.0353.0451.5152.5052.500.67%1,573,633
Jul 21, 202553.4054.3552.0752.1552.15-1.66%1,575,429
Jul 18, 202552.4853.2651.2553.0353.032.18%1,364,324
Jul 17, 202551.8352.6851.5351.9051.90-0.10%1,264,467
Jul 16, 202551.7351.9950.2551.9551.95-0.25%1,752,965
Jul 15, 202554.3054.8752.0452.0852.08-1.94%1,848,238
Jul 14, 202552.9153.5052.3753.1153.11-1.14%1,409,430
Jul 11, 202554.2754.5253.4453.7253.72-2.15%1,098,393
Jul 10, 202553.9656.7553.8454.9054.902.06%2,448,741
Jul 9, 202553.7154.5752.4653.7953.790.26%2,470,187
Jul 8, 202551.2954.1151.2953.6553.655.44%2,219,196
Jul 7, 202551.1251.7950.5850.8850.88-2.17%2,179,810
Jul 3, 202552.8552.9951.5952.0152.01-0.57%1,183,828
Jul 2, 202550.2652.5849.9852.3152.314.33%3,214,087
Jul 1, 202548.2351.6348.1050.1450.142.35%2,946,812
Jun 30, 202550.3750.6448.9448.9948.99-2.39%2,303,366
Jun 27, 202550.7551.1649.3050.1950.19-0.61%1,822,222
Jun 26, 202551.5151.5150.1350.5050.50-0.61%2,367,820
Jun 25, 202551.4051.8850.3350.8150.81-0.66%1,720,743
Jun 24, 202550.8052.0950.6151.1551.152.94%2,207,360
Jun 23, 202550.0851.8849.1549.6949.69-1.45%1,545,908
Jun 20, 202551.7551.7949.6350.4250.42-1.12%3,509,342
Jun 18, 202549.0551.4048.5350.9950.994.32%3,075,271
Jun 17, 202547.4249.5047.0948.8848.882.13%2,347,823
Jun 16, 202548.9249.6647.7647.8647.860.02%2,868,217
Jun 13, 202548.0849.2647.7647.8547.85-3.39%2,305,426
Jun 12, 202550.4351.1149.4849.5349.53-2.90%1,544,511
Jun 11, 202551.6751.9349.9951.0151.01-0.49%2,078,880
Jun 10, 202550.5051.6049.9651.2651.262.36%2,161,667
Jun 9, 202548.9050.7348.2650.0850.084.29%2,158,280
Jun 6, 202548.3649.1747.8048.0248.022.32%2,261,166
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