Lattice Semiconductor Corporation (LSCC)
NASDAQ: LSCC · Real-Time Price · USD
63.49
+0.98 (1.57%)
At close: Nov 7, 2025, 4:00 PM EST
64.00
+0.51 (0.80%)
After-hours: Nov 7, 2025, 6:29 PM EST
Lattice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 61.44 | 63.66 | 60.88 | 63.49 | 63.49 | 1.57% | 1,969,243 |
| 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% | 2,159,560 |
| 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 |
| Sep 25, 2025 | 71.45 | 72.26 | 69.52 | 72.06 | 72.06 | -0.12% | 1,476,942 |
| Sep 24, 2025 | 74.82 | 74.82 | 71.83 | 72.15 | 72.15 | -3.00% | 1,493,262 |
| Sep 23, 2025 | 75.10 | 76.62 | 73.96 | 74.38 | 74.38 | -0.44% | 2,081,044 |
| Sep 22, 2025 | 73.41 | 75.75 | 72.86 | 74.71 | 74.71 | 3.56% | 3,394,718 |
| Sep 19, 2025 | 72.27 | 72.75 | 69.92 | 72.14 | 72.14 | 0.70% | 13,955,780 |
| Sep 18, 2025 | 68.17 | 72.20 | 67.64 | 71.64 | 71.64 | 7.05% | 4,643,977 |
| Sep 17, 2025 | 65.99 | 68.14 | 65.26 | 66.92 | 66.92 | 1.18% | 2,759,409 |
| Sep 16, 2025 | 64.40 | 66.34 | 64.02 | 66.14 | 66.14 | 2.69% | 2,152,583 |
| Sep 15, 2025 | 64.43 | 66.35 | 64.20 | 64.41 | 64.41 | - | 2,110,969 |
| Sep 12, 2025 | 65.92 | 65.92 | 64.37 | 64.41 | 64.41 | -2.44% | 1,902,196 |
| Sep 11, 2025 | 67.28 | 67.65 | 64.95 | 66.02 | 66.02 | -0.23% | 2,411,067 |
| Sep 10, 2025 | 66.13 | 67.41 | 65.87 | 66.17 | 66.17 | 0.06% | 1,920,043 |
| Sep 9, 2025 | 66.10 | 67.46 | 65.33 | 66.13 | 66.13 | -0.81% | 1,786,583 |
| Sep 8, 2025 | 66.95 | 66.95 | 64.91 | 66.67 | 66.67 | 0.85% | 2,432,524 |
| Sep 5, 2025 | 66.35 | 66.93 | 64.62 | 66.11 | 66.11 | 0.21% | 2,228,227 |
| Sep 4, 2025 | 67.04 | 67.13 | 64.97 | 65.97 | 65.97 | -1.38% | 2,388,790 |
| Sep 3, 2025 | 66.70 | 67.10 | 65.30 | 66.89 | 66.89 | 0.21% | 2,117,543 |
| Sep 2, 2025 | 64.62 | 66.86 | 64.04 | 66.75 | 66.75 | 0.56% | 2,205,828 |
| Aug 29, 2025 | 66.51 | 66.73 | 65.52 | 66.38 | 66.38 | -0.41% | 2,622,948 |