Lattice Semiconductor Corporation (LSCC)
NASDAQ: LSCC · Real-Time Price · USD
54.34
+0.47 (0.87%)
At close: Oct 25, 2024, 4:00 PM
54.39
+0.05 (0.09%)
After-hours: Oct 25, 2024, 7:07 PM EDT
Lattice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 53.75 | 53.94 | 53.09 | 53.87 | 53.87 | 1.51% | 1,137,753 |
| Oct 23, 2024 | 52.85 | 54.20 | 51.82 | 53.07 | 53.07 | 0.08% | 2,000,868 |
| Oct 22, 2024 | 52.33 | 53.43 | 51.37 | 53.03 | 53.03 | 1.49% | 2,423,730 |
| Oct 21, 2024 | 52.92 | 52.95 | 50.63 | 52.25 | 52.25 | -1.99% | 2,953,132 |
| Oct 18, 2024 | 51.65 | 53.55 | 51.41 | 53.31 | 53.31 | 5.11% | 2,850,986 |
| Oct 17, 2024 | 50.72 | 51.89 | 49.74 | 50.72 | 50.72 | 2.09% | 2,626,418 |
| Oct 16, 2024 | 49.93 | 50.39 | 49.13 | 49.68 | 49.68 | 1.53% | 1,710,811 |
| Oct 15, 2024 | 51.30 | 52.18 | 48.23 | 48.93 | 48.93 | -6.16% | 2,936,107 |
| Oct 14, 2024 | 52.28 | 52.86 | 51.77 | 52.14 | 52.14 | 0.13% | 1,539,623 |
| Oct 11, 2024 | 49.06 | 52.67 | 48.66 | 52.07 | 52.07 | 1.48% | 1,776,463 |
| Oct 10, 2024 | 50.83 | 51.36 | 50.64 | 51.31 | 51.31 | -0.95% | 1,250,450 |
| Oct 9, 2024 | 51.63 | 52.00 | 51.09 | 51.80 | 51.80 | -0.23% | 1,831,947 |
| Oct 8, 2024 | 51.39 | 52.55 | 50.99 | 51.92 | 51.92 | 0.29% | 1,816,632 |
| Oct 7, 2024 | 52.63 | 52.92 | 51.26 | 51.77 | 51.77 | -2.34% | 1,146,965 |
| Oct 4, 2024 | 53.50 | 53.65 | 52.35 | 53.01 | 53.01 | 2.57% | 1,749,891 |
| Oct 3, 2024 | 50.82 | 52.93 | 50.82 | 51.68 | 51.68 | -0.52% | 1,738,703 |
| Oct 2, 2024 | 51.81 | 52.82 | 51.10 | 51.95 | 51.95 | 1.25% | 1,357,545 |
| Oct 1, 2024 | 53.16 | 53.78 | 50.94 | 51.31 | 51.31 | -3.32% | 2,352,480 |
| Sep 30, 2024 | 52.94 | 53.67 | 52.16 | 53.07 | 53.07 | -0.84% | 2,452,163 |
| Sep 27, 2024 | 55.07 | 55.40 | 53.26 | 53.52 | 53.52 | -1.60% | 2,594,770 |
| Sep 26, 2024 | 54.15 | 54.98 | 52.14 | 54.39 | 54.39 | 5.22% | 2,806,649 |
| Sep 25, 2024 | 51.80 | 52.71 | 51.49 | 51.69 | 51.69 | -1.11% | 1,391,847 |
| Sep 24, 2024 | 53.21 | 53.99 | 52.01 | 52.27 | 52.27 | -0.08% | 1,640,291 |
| Sep 23, 2024 | 53.04 | 53.35 | 52.06 | 52.31 | 52.31 | -0.97% | 1,824,186 |
| Sep 20, 2024 | 53.38 | 54.08 | 52.32 | 52.82 | 52.82 | -2.65% | 4,917,587 |
| Sep 19, 2024 | 54.49 | 54.79 | 53.35 | 54.26 | 54.26 | 4.21% | 4,040,916 |
| Sep 18, 2024 | 51.22 | 53.69 | 50.41 | 52.07 | 52.07 | 1.66% | 4,582,916 |
| Sep 17, 2024 | 51.72 | 53.06 | 51.06 | 51.22 | 51.22 | 1.81% | 3,598,488 |
| Sep 16, 2024 | 47.24 | 50.83 | 47.00 | 50.31 | 50.31 | 12.32% | 7,325,998 |
| Sep 13, 2024 | 44.07 | 45.19 | 43.95 | 44.79 | 44.79 | 3.11% | 1,605,889 |
| Sep 12, 2024 | 44.45 | 44.51 | 43.07 | 43.44 | 43.44 | -3.06% | 1,554,253 |
| Sep 11, 2024 | 42.90 | 44.91 | 42.02 | 44.81 | 44.81 | 4.82% | 2,073,961 |
| Sep 10, 2024 | 42.42 | 42.82 | 41.39 | 42.75 | 42.75 | 0.61% | 1,273,572 |
| Sep 9, 2024 | 42.12 | 43.04 | 41.48 | 42.49 | 42.49 | 2.04% | 3,060,415 |
| Sep 6, 2024 | 42.74 | 42.99 | 40.65 | 41.64 | 41.64 | -2.91% | 2,946,415 |
| Sep 5, 2024 | 42.44 | 43.68 | 42.44 | 42.89 | 42.89 | -0.99% | 1,145,359 |
| Sep 4, 2024 | 42.59 | 44.13 | 42.13 | 43.32 | 43.32 | 0.63% | 2,297,801 |
| Sep 3, 2024 | 46.53 | 46.53 | 42.50 | 43.05 | 43.05 | -9.10% | 3,852,354 |
| Aug 30, 2024 | 48.29 | 48.47 | 47.19 | 47.36 | 47.36 | 0.66% | 12,679,389 |
| Aug 29, 2024 | 47.05 | 48.21 | 46.48 | 47.05 | 47.05 | 1.58% | 2,403,049 |
| Aug 28, 2024 | 46.46 | 47.12 | 45.30 | 46.32 | 46.32 | -1.22% | 2,578,915 |
| Aug 27, 2024 | 46.95 | 47.60 | 45.83 | 46.89 | 46.89 | -0.21% | 1,358,098 |
| Aug 26, 2024 | 47.21 | 47.62 | 46.47 | 46.99 | 46.99 | -1.65% | 2,458,091 |
| Aug 23, 2024 | 47.17 | 48.50 | 46.37 | 47.78 | 47.78 | 3.73% | 1,619,905 |
| Aug 22, 2024 | 49.29 | 49.41 | 45.83 | 46.06 | 46.06 | -6.61% | 3,219,873 |
| Aug 21, 2024 | 49.11 | 49.52 | 48.07 | 49.32 | 49.32 | 2.34% | 2,096,726 |
| Aug 20, 2024 | 48.98 | 49.25 | 47.54 | 48.19 | 48.19 | -2.69% | 1,733,944 |
| Aug 19, 2024 | 48.71 | 49.60 | 48.33 | 49.52 | 49.52 | 1.23% | 1,410,477 |
| Aug 16, 2024 | 48.90 | 49.95 | 48.82 | 48.92 | 48.92 | -1.92% | 1,568,994 |
| Aug 15, 2024 | 48.46 | 50.27 | 47.82 | 49.88 | 49.88 | 7.02% | 2,333,372 |
| Aug 14, 2024 | 48.35 | 48.44 | 45.99 | 46.61 | 46.61 | -2.39% | 2,455,207 |
| Aug 13, 2024 | 46.47 | 48.76 | 45.34 | 47.75 | 47.75 | 3.80% | 3,265,641 |
| Aug 12, 2024 | 46.64 | 46.69 | 45.59 | 46.00 | 46.00 | -0.54% | 1,485,095 |
| Aug 9, 2024 | 46.96 | 47.55 | 45.03 | 46.25 | 46.25 | -2.28% | 2,702,813 |
| Aug 8, 2024 | 43.93 | 47.63 | 43.12 | 47.33 | 47.33 | 13.28% | 4,355,303 |
| Aug 7, 2024 | 45.35 | 45.61 | 41.70 | 41.78 | 41.78 | -4.50% | 3,246,916 |
| Aug 6, 2024 | 44.36 | 44.71 | 43.23 | 43.75 | 43.75 | -1.51% | 3,654,042 |
| Aug 5, 2024 | 42.66 | 44.86 | 41.65 | 44.42 | 44.42 | -1.46% | 4,296,929 |
| Aug 2, 2024 | 46.91 | 47.10 | 44.51 | 45.08 | 45.08 | -6.96% | 4,600,144 |
| Aug 1, 2024 | 52.12 | 52.84 | 47.82 | 48.45 | 48.45 | -8.58% | 4,212,746 |
| Jul 31, 2024 | 51.49 | 53.56 | 50.63 | 53.00 | 53.00 | 6.49% | 5,827,529 |
| Jul 30, 2024 | 47.74 | 51.57 | 47.58 | 49.77 | 49.77 | -9.44% | 10,546,798 |
| Jul 29, 2024 | 56.42 | 56.95 | 54.52 | 54.96 | 54.96 | -0.20% | 3,002,928 |
| Jul 26, 2024 | 55.53 | 55.61 | 54.29 | 55.07 | 55.07 | 1.64% | 2,083,994 |
| Jul 25, 2024 | 54.25 | 55.95 | 52.42 | 54.18 | 54.18 | -1.26% | 3,062,063 |
| Jul 24, 2024 | 56.41 | 56.75 | 54.58 | 54.87 | 54.87 | -4.02% | 3,331,022 |
| Jul 23, 2024 | 57.99 | 58.59 | 56.92 | 57.17 | 57.17 | -3.17% | 1,661,855 |
| Jul 22, 2024 | 57.93 | 59.25 | 56.64 | 59.04 | 59.04 | 5.00% | 2,382,475 |
| Jul 19, 2024 | 58.00 | 58.00 | 55.45 | 56.23 | 56.23 | -3.15% | 1,999,518 |
| Jul 18, 2024 | 60.55 | 62.06 | 56.80 | 58.06 | 58.06 | -3.22% | 2,729,051 |
| Jul 17, 2024 | 61.10 | 62.37 | 59.90 | 59.99 | 59.99 | -4.70% | 2,447,470 |
| Jul 16, 2024 | 60.42 | 63.20 | 59.75 | 62.95 | 62.95 | 5.21% | 1,692,247 |
| Jul 15, 2024 | 60.58 | 61.11 | 59.32 | 59.83 | 59.83 | -0.86% | 1,595,316 |
| Jul 12, 2024 | 59.24 | 61.09 | 58.57 | 60.35 | 60.35 | 2.86% | 1,748,089 |
| Jul 11, 2024 | 62.44 | 62.64 | 58.64 | 58.67 | 58.67 | -4.76% | 2,805,503 |
| Jul 10, 2024 | 60.36 | 61.71 | 60.25 | 61.60 | 61.60 | 3.10% | 2,833,653 |
| Jul 9, 2024 | 61.13 | 61.19 | 59.15 | 59.75 | 59.75 | -3.11% | 2,203,782 |
| Jul 8, 2024 | 61.77 | 62.93 | 61.51 | 61.67 | 61.67 | 0.55% | 1,090,535 |
| Jul 5, 2024 | 62.60 | 62.71 | 61.32 | 61.33 | 61.33 | -1.67% | 1,391,717 |
| Jul 3, 2024 | 61.22 | 63.03 | 61.00 | 62.37 | 62.37 | 3.57% | 1,749,840 |
| Jul 2, 2024 | 57.74 | 60.29 | 57.54 | 60.22 | 60.22 | 4.35% | 2,168,716 |
| Jul 1, 2024 | 57.89 | 58.30 | 57.27 | 57.71 | 57.71 | -0.48% | 1,908,015 |
| Jun 28, 2024 | 57.31 | 58.77 | 56.60 | 57.99 | 57.99 | 1.75% | 2,501,727 |
| Jun 27, 2024 | 56.46 | 57.32 | 56.27 | 56.99 | 56.99 | 0.81% | 1,342,428 |
| Jun 26, 2024 | 56.87 | 57.57 | 55.89 | 56.53 | 56.53 | -0.58% | 1,163,184 |
| Jun 25, 2024 | 57.57 | 57.57 | 55.86 | 56.86 | 56.86 | 0.37% | 1,599,579 |
| Jun 24, 2024 | 58.19 | 58.93 | 56.58 | 56.65 | 56.65 | -3.26% | 2,127,727 |
| Jun 21, 2024 | 59.39 | 60.08 | 58.43 | 58.56 | 58.56 | -2.01% | 3,743,135 |
| Jun 20, 2024 | 59.66 | 59.95 | 58.63 | 59.76 | 59.76 | -0.45% | 2,842,335 |
| Jun 18, 2024 | 59.79 | 60.66 | 59.50 | 60.03 | 60.03 | - | 2,629,473 |
| Jun 17, 2024 | 60.14 | 60.41 | 59.17 | 60.03 | 60.03 | -0.32% | 2,354,651 |
| Jun 14, 2024 | 60.96 | 62.09 | 59.72 | 60.22 | 60.22 | -2.75% | 1,893,716 |
| Jun 13, 2024 | 62.11 | 63.28 | 61.54 | 61.92 | 61.92 | -1.81% | 1,859,061 |
| Jun 12, 2024 | 62.47 | 65.18 | 61.52 | 63.06 | 63.06 | 3.48% | 3,133,869 |
| Jun 11, 2024 | 61.25 | 61.41 | 60.01 | 60.94 | 60.94 | -0.83% | 1,436,585 |
| Jun 10, 2024 | 60.03 | 61.90 | 59.61 | 61.45 | 61.45 | 1.12% | 2,150,159 |
| Jun 7, 2024 | 61.21 | 61.63 | 60.08 | 60.77 | 60.77 | -1.30% | 1,193,381 |
| Jun 6, 2024 | 63.34 | 63.62 | 61.27 | 61.57 | 61.57 | -3.63% | 1,616,813 |
| Jun 5, 2024 | 62.57 | 63.93 | 61.34 | 63.89 | 63.89 | 3.80% | 2,912,505 |
| Jun 4, 2024 | 63.16 | 63.17 | 60.87 | 61.55 | 61.55 | -1.90% | 3,889,967 |