Lattice Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	128.43	133.01	128.00	130.46	130.46	1.58%	1,179,971
Aug 13, 2026	128.75	131.74	128.00	128.43	128.43	-0.65%	2,103,836
Aug 12, 2026	131.50	132.90	127.29	129.27	129.27	2.50%	1,442,524
Aug 11, 2026	129.55	130.16	125.12	126.12	126.12	-1.71%	2,646,539
Aug 10, 2026	130.45	132.93	128.28	128.32	128.32	-1.32%	1,400,630
Aug 7, 2026	132.15	136.37	129.90	130.03	130.03	1.03%	1,441,294
Aug 6, 2026	125.67	132.56	123.31	128.70	128.70	0.30%	2,261,739
Aug 5, 2026	132.30	138.61	125.82	128.31	128.31	-7.02%	4,222,986
Aug 4, 2026	131.52	139.37	131.49	138.00	138.00	8.51%	3,491,324
Aug 3, 2026	120.43	128.53	120.37	127.18	127.18	2.34%	1,599,065
Jul 31, 2026	132.27	133.07	122.26	124.27	124.27	-0.21%	1,432,485
Jul 30, 2026	119.61	125.25	118.27	124.53	124.53	10.24%	1,740,762
Jul 29, 2026	118.42	120.30	112.55	112.96	112.96	-5.91%	2,075,983
Jul 28, 2026	116.45	121.08	114.43	120.06	120.06	-2.32%	3,186,536
Jul 27, 2026	129.19	130.10	118.83	122.91	122.91	-4.29%	1,940,509
Jul 24, 2026	135.98	136.65	128.08	128.42	128.42	-7.03%	1,949,541
Jul 23, 2026	133.86	139.36	133.86	138.13	138.13	0.70%	1,780,904
Jul 22, 2026	131.93	139.98	131.92	137.17	137.17	0.99%	1,319,523
Jul 21, 2026	131.40	136.98	129.92	135.83	135.83	8.18%	1,276,708
Jul 20, 2026	127.63	128.65	124.80	125.56	125.56	0.26%	1,090,365
Jul 17, 2026	119.35	126.99	115.58	125.23	125.23	0.59%	2,161,882
Jul 16, 2026	128.01	131.69	123.71	124.50	124.50	-6.01%	2,560,353
Jul 15, 2026	137.27	137.27	128.02	132.46	132.46	-1.08%	1,298,723
Jul 14, 2026	138.13	138.16	132.83	133.91	133.91	2.42%	1,384,203
Jul 13, 2026	133.82	134.58	129.40	130.74	130.74	-4.87%	2,066,181
Jul 10, 2026	136.31	139.48	135.00	137.44	137.44	-1.50%	1,076,997
Jul 9, 2026	139.23	143.20	138.18	139.53	139.53	5.32%	987,966
Jul 8, 2026	129.92	133.00	129.19	132.48	132.48	1.44%	1,557,363
Jul 7, 2026	129.02	133.01	126.79	130.60	130.60	-4.89%	2,271,849
Jul 6, 2026	139.28	141.77	136.26	137.31	137.31	0.57%	2,034,086
Jul 2, 2026	146.52	146.52	130.17	136.53	136.53	-6.68%	2,462,920
Jul 1, 2026	145.90	149.40	143.01	146.30	146.30	-4.35%	1,598,189
Jun 30, 2026	148.15	155.00	147.37	152.96	152.96	4.21%	2,346,174
Jun 29, 2026	139.51	148.10	134.00	146.78	146.78	5.78%	2,167,493
Jun 26, 2026	140.48	140.82	136.20	138.76	138.76	-3.77%	4,606,942
Jun 25, 2026	149.92	153.23	140.82	144.20	144.20	0.19%	2,177,303
Jun 24, 2026	144.97	146.58	140.59	143.93	143.93	-0.47%	1,238,773
Jun 23, 2026	145.10	148.87	141.71	144.61	144.61	-6.87%	1,417,458
Jun 22, 2026	156.00	157.01	151.46	155.27	155.27	1.01%	2,193,725
Jun 18, 2026	146.54	154.40	144.10	153.72	153.72	9.91%	3,146,295
Jun 17, 2026	146.67	147.77	139.24	139.86	139.86	-2.52%	1,540,281
Jun 16, 2026	147.68	151.00	143.13	143.48	143.48	-3.69%	1,293,891
Jun 15, 2026	151.68	152.47	147.39	148.97	148.97	3.07%	1,639,966
Jun 12, 2026	142.89	147.46	139.00	144.53	144.53	1.17%	1,418,248
Jun 11, 2026	135.88	142.92	132.77	142.86	142.86	7.92%	1,667,224
Jun 10, 2026	135.30	140.33	131.40	132.37	132.37	-3.77%	2,270,751
Jun 9, 2026	146.37	146.61	129.68	137.56	137.56	-3.74%	2,370,934
Jun 8, 2026	141.14	143.84	138.99	142.90	142.90	5.41%	1,919,877
Jun 5, 2026	146.10	146.99	133.24	135.57	135.57	-10.76%	3,057,227
Jun 4, 2026	148.20	154.90	146.29	151.92	151.92	-1.73%	1,069,313