Lattice Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	148.00	148.50	143.74	146.00	-	-1.29%	286,238
May 27, 2026	152.07	152.07	144.82	147.91	147.91	-1.62%	1,948,060
May 26, 2026	148.40	150.87	146.25	150.35	150.35	4.98%	2,328,028
May 22, 2026	142.40	145.37	138.00	143.22	143.22	2.78%	1,747,849
May 21, 2026	138.44	141.51	136.22	139.35	139.35	0.44%	2,278,365
May 20, 2026	126.84	139.00	126.66	138.74	138.74	11.67%	3,853,168
May 19, 2026	120.18	126.91	117.35	124.24	124.24	0.89%	3,006,598
May 18, 2026	121.74	123.58	118.00	123.15	123.15	2.53%	2,864,498
May 15, 2026	120.69	122.70	119.50	120.11	120.11	-3.80%	2,369,856
May 14, 2026	126.03	126.99	122.29	124.85	124.85	-0.64%	1,812,918
May 13, 2026	129.33	130.00	123.50	125.65	125.65	0.18%	2,228,450
May 12, 2026	126.13	126.36	121.29	125.43	125.43	-2.74%	2,829,726
May 11, 2026	127.19	129.38	124.88	128.96	128.96	1.39%	2,335,682
May 8, 2026	122.50	127.29	122.07	127.19	127.19	6.06%	2,790,823
May 7, 2026	125.36	126.63	118.19	119.92	119.92	-4.21%	3,173,851
May 6, 2026	125.34	127.49	121.04	125.19	125.19	2.39%	3,131,139
May 5, 2026	121.90	123.86	115.01	122.27	122.27	-2.63%	4,498,988
May 4, 2026	122.00	127.95	120.78	125.57	125.57	3.81%	4,023,177
May 1, 2026	121.18	123.29	119.34	120.96	120.96	-1.08%	1,939,162
Apr 30, 2026	118.99	122.61	116.11	122.28	122.28	5.71%	2,818,814
Apr 29, 2026	116.27	117.62	113.14	115.67	115.67	1.55%	2,378,877
Apr 28, 2026	112.69	115.63	109.35	113.91	113.91	-4.46%	3,003,051
Apr 27, 2026	123.53	123.88	117.69	119.23	119.23	-2.91%	2,883,313
Apr 24, 2026	125.43	126.35	119.72	122.80	122.80	4.06%	3,329,467
Apr 23, 2026	118.04	121.44	114.96	118.01	118.01	2.09%	2,343,856
Apr 22, 2026	120.00	120.88	114.21	115.59	115.59	-1.25%	1,725,628
Apr 21, 2026	119.77	119.89	115.32	117.05	117.05	-1.50%	1,413,126
Apr 20, 2026	118.39	119.36	116.21	118.83	118.83	1.51%	1,403,376
Apr 17, 2026	113.93	118.74	113.36	117.06	117.06	4.63%	2,379,851
Apr 16, 2026	108.39	112.27	107.95	111.88	111.88	3.21%	1,339,119
Apr 15, 2026	110.80	110.80	105.53	108.40	108.40	-2.17%	1,110,063
Apr 14, 2026	109.50	111.65	108.19	110.81	110.81	2.83%	1,295,374
Apr 13, 2026	105.04	108.06	105.04	107.76	107.76	1.56%	1,068,080
Apr 10, 2026	108.21	109.41	105.31	106.10	106.10	-0.18%	784,237
Apr 9, 2026	106.26	109.11	105.01	106.29	106.29	-0.25%	1,064,372
Apr 8, 2026	104.13	109.15	101.80	106.56	106.56	10.04%	2,424,819
Apr 7, 2026	95.93	97.66	94.65	96.84	96.84	-0.41%	1,058,106
Apr 6, 2026	96.45	98.66	95.03	97.24	97.24	2.34%	1,463,531
Apr 2, 2026	91.24	96.75	91.24	95.02	95.02	-0.54%	1,240,275
Apr 1, 2026	94.23	97.42	94.12	95.54	95.54	3.00%	1,277,617
Mar 31, 2026	87.14	93.13	86.38	92.76	92.76	8.72%	1,733,451
Mar 30, 2026	90.96	91.79	84.48	85.32	85.32	-5.61%	1,676,933
Mar 27, 2026	93.89	95.44	90.17	90.39	90.39	-4.77%	1,936,514
Mar 26, 2026	98.87	99.30	94.63	94.92	94.92	-5.76%	1,249,801
Mar 25, 2026	100.05	101.64	98.59	100.72	100.72	2.28%	1,578,324
Mar 24, 2026	91.03	98.69	91.03	98.47	98.47	6.67%	1,520,339
Mar 23, 2026	92.69	95.34	92.05	92.31	92.31	4.16%	1,496,142
Mar 20, 2026	95.06	95.98	88.52	88.62	88.62	-6.64%	3,267,394
Mar 19, 2026	90.94	95.61	89.79	94.92	94.92	0.81%	1,233,406
Mar 18, 2026	92.39	94.53	92.01	94.16	94.16	2.17%	1,804,437