Lattice Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	106.62	108.08	96.47	99.80	99.80	-5.65%	3,673,458
Feb 11, 2026	105.40	107.73	101.18	105.77	105.77	16.29%	6,110,860
Feb 10, 2026	87.78	91.46	86.24	90.95	90.95	3.90%	3,682,235
Feb 9, 2026	85.20	89.22	84.77	87.54	87.54	1.31%	2,649,042
Feb 6, 2026	83.35	86.75	83.03	86.41	86.41	6.17%	1,701,278
Feb 5, 2026	80.26	82.80	78.83	81.39	81.39	-0.49%	2,046,062
Feb 4, 2026	82.32	86.50	78.69	81.79	81.79	0.43%	2,485,389
Feb 3, 2026	83.79	83.95	79.50	81.44	81.44	-1.77%	1,720,448
Feb 2, 2026	79.63	83.61	79.10	82.91	82.91	2.97%	1,305,520
Jan 30, 2026	81.77	83.50	79.99	80.52	80.52	-3.35%	2,327,426
Jan 29, 2026	85.16	85.38	80.25	83.31	83.31	-1.80%	2,037,932
Jan 28, 2026	86.43	88.50	84.27	84.84	84.84	-0.14%	2,226,638
Jan 27, 2026	85.05	85.95	83.63	84.96	84.96	1.77%	1,648,482
Jan 26, 2026	84.18	84.79	82.52	83.48	83.48	-1.01%	1,761,363
Jan 23, 2026	84.74	85.79	82.79	84.33	84.33	-1.14%	1,680,350
Jan 22, 2026	87.10	88.31	85.11	85.30	85.30	0.21%	1,354,187
Jan 21, 2026	84.15	86.29	83.48	85.12	85.12	2.27%	1,345,398
Jan 20, 2026	81.14	84.89	81.00	83.23	83.23	0.01%	1,422,559
Jan 16, 2026	86.31	87.13	81.50	83.22	83.22	-2.36%	2,698,636
Jan 15, 2026	88.69	89.92	84.67	85.23	85.23	-0.06%	2,354,313
Jan 14, 2026	85.29	89.47	84.57	85.28	85.28	-1.18%	2,272,264
Jan 13, 2026	84.12	88.61	84.09	86.30	86.30	3.85%	1,822,354
Jan 12, 2026	83.77	83.77	81.49	83.10	83.10	-2.00%	1,722,336
Jan 9, 2026	82.28	85.67	82.27	84.80	84.80	3.15%	1,649,497
Jan 8, 2026	81.92	83.80	81.01	82.21	82.21	-0.98%	1,867,931
Jan 7, 2026	84.49	85.12	82.45	83.02	83.02	-2.83%	1,580,887
Jan 6, 2026	81.94	86.69	81.78	85.44	85.44	6.02%	2,694,190
Jan 5, 2026	80.21	81.61	78.51	80.59	80.59	2.47%	2,066,422
Jan 2, 2026	75.52	79.42	75.52	78.65	78.65	6.89%	1,927,210
Dec 31, 2025	74.77	74.77	73.43	73.58	73.58	-1.34%	817,164
Dec 30, 2025	74.66	74.79	73.65	74.58	74.58	0.03%	1,221,424
Dec 29, 2025	75.49	75.89	74.13	74.56	74.56	-2.13%	898,504
Dec 26, 2025	76.67	76.67	75.40	76.18	76.18	-0.51%	526,397
Dec 24, 2025	76.53	77.00	76.27	76.57	76.57	0.05%	544,228
Dec 23, 2025	76.17	76.90	75.49	76.53	76.53	0.03%	848,126
Dec 22, 2025	76.82	76.96	75.43	76.51	76.51	1.59%	1,070,259
Dec 19, 2025	73.02	75.46	73.02	75.31	75.31	3.12%	2,613,724
Dec 18, 2025	73.84	74.49	72.61	73.03	73.03	1.63%	1,191,773
Dec 17, 2025	75.20	75.28	71.27	71.86	71.86	-3.54%	1,763,116
Dec 16, 2025	75.87	76.10	73.49	74.50	74.50	-2.04%	1,819,732
Dec 15, 2025	76.18	76.88	75.02	76.05	76.05	0.57%	1,697,795
Dec 12, 2025	79.09	79.61	74.88	75.62	75.62	-4.71%	1,735,766
Dec 11, 2025	77.44	79.97	76.50	79.36	79.36	1.21%	1,767,935
Dec 10, 2025	78.24	79.08	76.49	78.41	78.41	0.59%	2,151,289
Dec 9, 2025	76.89	79.42	76.28	77.95	77.95	0.98%	1,756,905
Dec 8, 2025	78.95	79.74	76.58	77.19	77.19	-2.11%	1,733,236
Dec 5, 2025	78.00	81.23	76.66	78.85	78.85	3.98%	2,643,689
Dec 4, 2025	74.82	76.53	74.04	75.83	75.83	0.93%	1,872,222
Dec 3, 2025	71.60	75.80	70.21	75.13	75.13	5.21%	2,799,161
Dec 2, 2025	69.54	73.10	69.23	71.41	71.41	4.08%	2,561,754