Lattice Semiconductor Corporation (LSCC)
NASDAQ: LSCC · Real-Time Price · USD
64.16
+2.63 (4.27%)
At close: Aug 22, 2025, 4:00 PM
64.30
+0.14 (0.22%)
After-hours: Aug 22, 2025, 6:23 PM EDT
Lattice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 62.10 | 65.44 | 61.91 | 64.16 | 64.16 | 4.27% | 1,946,680 |
| 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 |
| Aug 4, 2025 | 49.20 | 49.46 | 48.34 | 48.73 | 48.73 | -0.53% | 4,952,780 |
| Aug 1, 2025 | 48.82 | 49.74 | 46.43 | 48.99 | 48.99 | -1.69% | 3,197,260 |
| Jul 31, 2025 | 51.87 | 52.31 | 49.55 | 49.83 | 49.83 | -5.70% | 2,570,105 |
| Jul 30, 2025 | 53.48 | 54.02 | 52.55 | 52.84 | 52.84 | -0.43% | 1,851,822 |
| Jul 29, 2025 | 54.08 | 54.56 | 52.58 | 53.07 | 53.07 | -1.23% | 1,526,754 |
| Jul 28, 2025 | 54.32 | 54.51 | 53.15 | 53.73 | 53.73 | -0.11% | 2,072,816 |
| Jul 25, 2025 | 52.25 | 54.15 | 51.57 | 53.79 | 53.79 | 2.95% | 1,446,117 |
| Jul 24, 2025 | 53.23 | 53.49 | 51.20 | 52.25 | 52.25 | -2.48% | 2,285,441 |
| Jul 23, 2025 | 50.97 | 53.69 | 50.63 | 53.58 | 53.58 | 2.06% | 2,446,063 |
| Jul 22, 2025 | 52.03 | 53.04 | 51.51 | 52.50 | 52.50 | 0.67% | 1,573,633 |
| Jul 21, 2025 | 53.40 | 54.35 | 52.07 | 52.15 | 52.15 | -1.66% | 1,575,429 |
| Jul 18, 2025 | 52.48 | 53.26 | 51.25 | 53.03 | 53.03 | 2.18% | 1,364,324 |
| Jul 17, 2025 | 51.83 | 52.68 | 51.53 | 51.90 | 51.90 | -0.10% | 1,264,467 |
| Jul 16, 2025 | 51.73 | 51.99 | 50.25 | 51.95 | 51.95 | -0.25% | 1,752,965 |
| Jul 15, 2025 | 54.30 | 54.87 | 52.04 | 52.08 | 52.08 | -1.94% | 1,848,238 |
| Jul 14, 2025 | 52.91 | 53.50 | 52.37 | 53.11 | 53.11 | -1.14% | 1,409,430 |
| Jul 11, 2025 | 54.27 | 54.52 | 53.44 | 53.72 | 53.72 | -2.15% | 1,098,393 |
| Jul 10, 2025 | 53.96 | 56.75 | 53.84 | 54.90 | 54.90 | 2.06% | 2,448,741 |
| Jul 9, 2025 | 53.71 | 54.57 | 52.46 | 53.79 | 53.79 | 0.26% | 2,470,187 |
| Jul 8, 2025 | 51.29 | 54.11 | 51.29 | 53.65 | 53.65 | 5.44% | 2,219,196 |
| Jul 7, 2025 | 51.12 | 51.79 | 50.58 | 50.88 | 50.88 | -2.17% | 2,179,810 |
| Jul 3, 2025 | 52.85 | 52.99 | 51.59 | 52.01 | 52.01 | -0.57% | 1,183,828 |
| Jul 2, 2025 | 50.26 | 52.58 | 49.98 | 52.31 | 52.31 | 4.33% | 3,214,087 |
| Jul 1, 2025 | 48.23 | 51.63 | 48.10 | 50.14 | 50.14 | 2.35% | 2,946,812 |
| Jun 30, 2025 | 50.37 | 50.64 | 48.94 | 48.99 | 48.99 | -2.39% | 2,303,366 |
| Jun 27, 2025 | 50.75 | 51.16 | 49.30 | 50.19 | 50.19 | -0.61% | 1,822,222 |
| Jun 26, 2025 | 51.51 | 51.51 | 50.13 | 50.50 | 50.50 | -0.61% | 2,367,820 |
| Jun 25, 2025 | 51.40 | 51.88 | 50.33 | 50.81 | 50.81 | -0.66% | 1,720,743 |
| Jun 24, 2025 | 50.80 | 52.09 | 50.61 | 51.15 | 51.15 | 2.94% | 2,207,360 |
| Jun 23, 2025 | 50.08 | 51.88 | 49.15 | 49.69 | 49.69 | -1.45% | 1,545,908 |
| Jun 20, 2025 | 51.75 | 51.79 | 49.63 | 50.42 | 50.42 | -1.12% | 3,509,342 |
| Jun 18, 2025 | 49.05 | 51.40 | 48.53 | 50.99 | 50.99 | 4.32% | 3,075,271 |
| Jun 17, 2025 | 47.42 | 49.50 | 47.09 | 48.88 | 48.88 | 2.13% | 2,347,823 |
| Jun 16, 2025 | 48.92 | 49.66 | 47.76 | 47.86 | 47.86 | 0.02% | 2,868,217 |
| Jun 13, 2025 | 48.08 | 49.26 | 47.76 | 47.85 | 47.85 | -3.39% | 2,305,426 |
| Jun 12, 2025 | 50.43 | 51.11 | 49.48 | 49.53 | 49.53 | -2.90% | 1,544,511 |