Lattice Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	69.49	72.17	69.00	71.44	-	0.07%	558,710
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
Aug 28, 2025	66.28	67.00	65.82	66.66	66.66	1.27%	1,577,740
Aug 27, 2025	65.65	66.12	65.28	65.82	65.82	0.14%	2,087,406
Aug 26, 2025	65.07	66.37	64.95	65.73	65.73	1.56%	3,058,342
Aug 25, 2025	64.14	65.17	63.45	64.72	64.72	0.87%	2,247,091
Aug 22, 2025	62.10	65.44	61.91	64.16	64.16	4.27%	2,078,279
Aug 21, 2025	60.71	61.61	59.76	61.53	61.53	0.21%	1,426,411
Aug 20, 2025	61.08	61.72	59.37	61.40	61.40	-0.26%	2,311,242
Aug 19, 2025	63.39	63.87	61.07	61.56	61.56	-2.64%	2,555,125
Aug 18, 2025	63.53	64.77	63.16	63.23	63.23	-0.47%	2,111,434
Aug 15, 2025	63.68	64.25	62.61	63.53	63.53	-0.03%	2,360,529
Aug 14, 2025	63.48	64.16	62.65	63.55	63.55	-2.56%	2,289,788
Aug 13, 2025	63.59	66.21	63.47	65.22	65.22	2.98%	3,130,148
Aug 12, 2025	61.60	63.83	60.64	63.33	63.33	4.54%	3,285,158
Aug 11, 2025	61.70	62.66	60.38	60.58	60.58	-1.51%	2,628,407
Aug 8, 2025	61.00	61.93	60.22	61.51	61.51	1.30%	3,805,459
Aug 7, 2025	58.93	60.97	58.53	60.72	60.72	5.45%	4,804,190
Aug 6, 2025	55.71	58.14	55.62	57.58	57.58	2.57%	4,650,603
Aug 5, 2025	54.57	57.14	53.06	56.14	56.14	15.21%	8,074,631