Lattice Semiconductor Corporation (LSCC)
NASDAQ: LSCC · Real-Time Price · USD
53.07
-0.66 (-1.23%)
At close: Jul 29, 2025, 4:00 PM
53.07
0.00 (0.00%)
After-hours: Jul 29, 2025, 4:15 PM EDT
Lattice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 54.08 | 54.56 | 52.58 | 53.32 | - | -0.76% | 722,373 |
| 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 |
| Jun 11, 2025 | 51.67 | 51.93 | 49.99 | 51.01 | 51.01 | -0.49% | 2,078,880 |
| Jun 10, 2025 | 50.50 | 51.60 | 49.96 | 51.26 | 51.26 | 2.36% | 2,161,667 |
| Jun 9, 2025 | 48.90 | 50.73 | 48.26 | 50.08 | 50.08 | 4.29% | 2,158,280 |
| Jun 6, 2025 | 48.36 | 49.17 | 47.80 | 48.02 | 48.02 | 2.32% | 2,261,166 |
| 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 |