Lattice Semiconductor Corporation (LSCC)
NASDAQ: LSCC · Real-Time Price · USD
78.85
+3.02 (3.98%)
At close: Dec 5, 2025, 4:00 PM EST
78.55
-0.30 (-0.38%)
After-hours: Dec 5, 2025, 7:59 PM EST
Lattice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.00 | 81.23 | 76.66 | 78.85 | 78.85 | 3.98% | 2,593,460 |
| Dec 4, 2025 | 74.82 | 76.53 | 74.04 | 75.83 | 75.83 | 0.93% | 1,782,373 |
| Dec 3, 2025 | 71.60 | 75.80 | 70.21 | 75.13 | 75.13 | 5.21% | 2,798,987 |
| Dec 2, 2025 | 69.54 | 73.10 | 69.23 | 71.41 | 71.41 | 4.08% | 2,561,569 |
| Dec 1, 2025 | 69.54 | 69.91 | 68.52 | 68.61 | 68.61 | -2.28% | 2,086,332 |
| Nov 28, 2025 | 69.99 | 70.30 | 69.24 | 70.21 | 70.21 | 0.27% | 605,372 |
| Nov 26, 2025 | 68.51 | 71.10 | 68.20 | 70.02 | 70.02 | 3.02% | 1,705,752 |
| Nov 25, 2025 | 67.58 | 68.30 | 65.53 | 67.97 | 67.97 | -0.73% | 1,848,373 |
| Nov 24, 2025 | 67.17 | 68.65 | 66.69 | 68.47 | 68.47 | 1.80% | 2,039,853 |
| Nov 21, 2025 | 63.32 | 67.77 | 62.68 | 67.26 | 67.26 | 5.21% | 1,895,037 |
| Nov 20, 2025 | 67.11 | 67.82 | 63.60 | 63.93 | 63.93 | -2.10% | 2,242,598 |
| Nov 19, 2025 | 64.75 | 67.27 | 64.75 | 65.30 | 65.30 | 0.93% | 1,929,239 |
| Nov 18, 2025 | 60.90 | 65.88 | 60.50 | 64.70 | 64.70 | 4.81% | 2,702,171 |
| Nov 17, 2025 | 63.37 | 64.33 | 61.03 | 61.73 | 61.73 | -3.82% | 1,744,103 |
| Nov 14, 2025 | 62.31 | 65.28 | 61.96 | 64.18 | 64.18 | -0.62% | 1,889,614 |
| Nov 13, 2025 | 65.08 | 66.00 | 63.42 | 64.58 | 64.58 | -1.49% | 2,547,701 |
| Nov 12, 2025 | 67.03 | 68.17 | 65.49 | 65.56 | 65.56 | -0.76% | 1,932,269 |
| Nov 11, 2025 | 66.75 | 66.81 | 64.81 | 66.06 | 66.06 | -1.49% | 2,005,421 |
| Nov 10, 2025 | 65.67 | 68.89 | 65.39 | 67.06 | 67.06 | 5.62% | 3,123,455 |
| Nov 7, 2025 | 61.44 | 63.66 | 60.88 | 63.49 | 63.49 | 1.57% | 1,969,410 |
| Nov 6, 2025 | 62.45 | 64.41 | 62.34 | 62.51 | 62.51 | -1.01% | 2,054,384 |
| Nov 5, 2025 | 63.24 | 65.41 | 62.74 | 63.15 | 63.15 | -0.13% | 2,159,745 |
| Nov 4, 2025 | 67.95 | 69.85 | 62.82 | 63.23 | 63.23 | -13.17% | 4,414,091 |
| Nov 3, 2025 | 72.96 | 74.45 | 71.23 | 72.82 | 72.82 | -0.19% | 2,954,570 |
| Oct 31, 2025 | 73.71 | 74.58 | 71.88 | 72.96 | 72.96 | -0.92% | 2,442,614 |
| Oct 30, 2025 | 73.88 | 75.30 | 73.07 | 73.64 | 73.64 | -0.32% | 2,391,998 |
| Oct 29, 2025 | 73.07 | 76.06 | 71.96 | 73.88 | 73.88 | 2.84% | 2,845,579 |
| Oct 28, 2025 | 71.59 | 73.14 | 71.03 | 71.84 | 71.84 | 0.43% | 1,854,071 |
| Oct 27, 2025 | 70.98 | 72.66 | 70.65 | 71.53 | 71.53 | 3.44% | 1,216,514 |
| Oct 24, 2025 | 70.33 | 70.74 | 69.10 | 69.15 | 69.15 | -0.65% | 949,627 |
| Oct 23, 2025 | 67.15 | 69.79 | 66.80 | 69.60 | 69.60 | 4.04% | 1,435,421 |
| Oct 22, 2025 | 68.72 | 69.47 | 65.85 | 66.90 | 66.90 | -4.22% | 1,677,530 |
| Oct 21, 2025 | 70.03 | 70.34 | 68.65 | 69.85 | 69.85 | -0.65% | 1,107,709 |
| Oct 20, 2025 | 70.28 | 73.55 | 70.27 | 70.31 | 70.31 | 0.21% | 1,290,680 |
| Oct 17, 2025 | 69.82 | 70.38 | 69.24 | 70.16 | 70.16 | -0.06% | 1,113,719 |
| Oct 16, 2025 | 72.12 | 72.41 | 69.46 | 70.20 | 70.20 | -1.58% | 1,558,900 |
| Oct 15, 2025 | 72.74 | 73.76 | 70.94 | 71.33 | 71.33 | 0.46% | 2,068,430 |
| Oct 14, 2025 | 69.49 | 72.17 | 69.00 | 71.00 | 71.00 | -0.55% | 1,249,800 |
| Oct 13, 2025 | 71.96 | 72.05 | 70.84 | 71.39 | 71.39 | 3.06% | 1,545,500 |
| Oct 10, 2025 | 74.62 | 76.15 | 69.13 | 69.27 | 69.27 | -7.12% | 2,138,811 |
| Oct 9, 2025 | 73.71 | 74.62 | 72.63 | 74.58 | 74.58 | 1.24% | 1,191,541 |
| Oct 8, 2025 | 72.63 | 73.99 | 72.00 | 73.67 | 73.67 | 2.43% | 1,151,931 |
| Oct 7, 2025 | 74.74 | 75.20 | 70.97 | 71.92 | 71.92 | -3.41% | 1,156,619 |
| Oct 6, 2025 | 74.70 | 75.22 | 73.82 | 74.46 | 74.46 | 2.41% | 1,297,907 |
| Oct 3, 2025 | 73.28 | 73.85 | 72.45 | 72.71 | 72.71 | -0.22% | 1,245,992 |
| Oct 2, 2025 | 75.00 | 75.00 | 71.88 | 72.87 | 72.87 | -0.99% | 1,522,261 |
| Oct 1, 2025 | 72.60 | 73.64 | 71.92 | 73.60 | 73.60 | 0.38% | 1,809,733 |
| Sep 30, 2025 | 72.23 | 73.49 | 71.65 | 73.32 | 73.32 | 2.30% | 1,884,520 |
| Sep 29, 2025 | 72.31 | 72.37 | 70.54 | 71.67 | 71.67 | 0.45% | 1,469,532 |
| Sep 26, 2025 | 72.10 | 72.50 | 71.01 | 71.35 | 71.35 | -0.99% | 1,784,641 |