Lattice Semiconductor Corporation (LSCC)

Lattice Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	48.36	49.17	47.80	48.02	48.02	2.32%	2,260,848
Jun 5, 2025	47.92	48.07	46.05	46.93	46.93	-1.49%	2,774,240
Jun 4, 2025	46.88	48.09	46.12	47.64	47.64	2.39%	2,315,642
Jun 3, 2025	44.80	47.07	44.16	46.53	46.53	3.72%	2,172,137
Jun 2, 2025	44.68	45.50	44.15	44.86	44.86	-0.18%	1,364,586
May 30, 2025	45.53	45.86	43.90	44.94	44.94	-2.33%	2,523,134
May 29, 2025	47.26	47.26	45.51	46.01	46.01	-0.67%	1,551,520
May 28, 2025	48.00	48.77	46.20	46.32	46.32	-3.16%	1,572,113
May 27, 2025	47.97	48.94	46.99	47.83	47.83	2.55%	2,615,212
May 23, 2025	45.60	47.02	45.60	46.64	46.64	-1.67%	1,874,672
May 22, 2025	46.64	48.17	46.42	47.43	47.43	1.91%	2,269,670
May 21, 2025	49.23	49.54	46.41	46.54	46.54	-7.59%	4,513,694
May 20, 2025	49.90	50.50	49.37	50.36	50.36	-0.20%	2,170,965
May 19, 2025	50.92	51.99	50.13	50.46	50.46	-3.94%	2,326,070
May 16, 2025	52.09	52.67	51.50	52.53	52.53	0.54%	1,471,468
May 15, 2025	54.31	54.94	51.80	52.25	52.25	-4.83%	2,879,516
May 14, 2025	55.99	56.45	54.55	54.90	54.90	-1.75%	2,125,243
May 13, 2025	55.28	57.23	55.03	55.88	55.88	-0.21%	2,907,771
May 12, 2025	54.05	57.01	54.05	56.00	56.00	12.83%	5,163,546
May 9, 2025	50.01	51.14	49.16	49.63	49.63	0.92%	2,492,113
May 8, 2025	49.11	50.28	48.10	49.18	49.18	1.24%	2,982,108
May 7, 2025	47.92	48.82	45.90	48.58	48.58	2.08%	4,229,007
May 6, 2025	48.65	49.05	45.17	47.59	47.59	-9.28%	7,747,199
May 5, 2025	51.47	53.39	51.19	52.46	52.46	1.10%	3,195,496
May 2, 2025	50.43	52.46	49.48	51.89	51.89	5.96%	2,761,011
May 1, 2025	49.93	50.56	48.82	48.97	48.97	0.08%	2,074,095
Apr 30, 2025	46.72	49.08	46.42	48.93	48.93	1.41%	1,764,325
Apr 29, 2025	48.14	49.11	47.82	48.25	48.25	-1.45%	2,337,552
Apr 28, 2025	48.86	49.53	47.74	48.96	48.96	-0.16%	2,116,489
Apr 25, 2025	48.08	49.47	47.88	49.04	49.04	-0.10%	1,747,531
Apr 24, 2025	46.00	49.24	45.49	49.09	49.09	11.82%	3,228,765
Apr 23, 2025	45.00	45.58	43.55	43.90	43.90	3.93%	2,442,457
Apr 22, 2025	42.22	43.60	41.59	42.24	42.24	1.15%	3,406,727
Apr 21, 2025	39.66	41.85	39.60	41.76	41.76	1.41%	2,688,122
Apr 17, 2025	41.87	41.87	40.16	41.18	41.18	-0.99%	2,605,434
Apr 16, 2025	41.53	42.76	39.87	41.59	41.59	-4.70%	3,473,566
Apr 15, 2025	43.75	44.29	42.94	43.64	43.64	-0.14%	1,802,794
Apr 14, 2025	44.77	45.22	42.70	43.70	43.70	0.97%	3,430,382
Apr 11, 2025	41.30	43.38	40.21	43.28	43.28	2.61%	3,811,890
Apr 10, 2025	43.12	44.19	39.28	42.18	42.18	-9.17%	7,675,713
Apr 9, 2025	37.85	47.02	36.62	46.44	46.44	22.73%	8,139,689
Apr 8, 2025	41.52	42.82	37.02	37.84	37.84	-4.37%	5,621,645
Apr 7, 2025	37.17	42.07	34.69	39.57	39.57	1.38%	6,770,816
Apr 4, 2025	42.98	43.58	38.72	39.03	39.03	-9.36%	8,420,278
Apr 3, 2025	47.95	48.22	42.14	43.06	43.06	-15.93%	8,186,632
Apr 2, 2025	51.78	53.02	51.01	51.22	51.22	-3.21%	3,357,443
Apr 1, 2025	52.23	53.18	50.68	52.92	52.92	0.90%	3,274,130
Mar 31, 2025	54.00	54.26	51.43	52.45	52.45	-5.15%	4,332,640
Mar 28, 2025	58.29	58.95	54.97	55.30	55.30	-6.51%	2,480,256
Mar 27, 2025	59.60	60.28	58.01	59.15	59.15	-2.15%	1,493,420

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.