Lattice Semiconductor Corporation (LSCC)
NASDAQ: LSCC · Real-Time Price · USD
105.05
+7.02 (7.16%)
At close: Nov 6, 2026, 4:00 PM EST
105.10
+0.05 (0.05%)
After-hours: Nov 6, 2026, 5:51 PM EST
Lattice Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 105.79 | 107.03 | 102.70 | 105.05 | 105.05 | 7.16% | 2,420,865 |
| Nov 5, 2026 | 101.92 | 103.00 | 94.55 | 98.03 | 98.03 | -8.60% | 2,875,819 |
| Nov 4, 2026 | 104.84 | 107.49 | 99.21 | 107.25 | 107.25 | 1.26% | 4,294,087 |
| Nov 3, 2026 | 107.00 | 111.20 | 101.78 | 105.92 | 105.92 | 10.98% | 7,820,672 |
| Nov 2, 2026 | 95.00 | 97.62 | 90.25 | 95.44 | 95.44 | 2.66% | 6,687,182 |
| Oct 30, 2026 | 96.39 | 97.94 | 90.69 | 92.97 | 92.97 | -9.74% | 3,721,193 |
| Oct 29, 2026 | 101.92 | 105.34 | 101.40 | 103.00 | 103.00 | -1.12% | 1,197,105 |
| Oct 28, 2026 | 104.85 | 104.90 | 102.56 | 104.17 | 104.17 | 0.63% | 1,217,535 |
| Oct 27, 2026 | 100.86 | 104.13 | 99.12 | 103.52 | 103.52 | 5.24% | 1,562,960 |
| Oct 26, 2026 | 96.26 | 99.63 | 94.97 | 98.37 | 98.37 | 2.27% | 1,752,072 |
| Oct 23, 2026 | 96.23 | 97.47 | 94.31 | 96.19 | 96.19 | -0.22% | 2,110,668 |
| Oct 22, 2026 | 102.41 | 102.65 | 95.27 | 96.40 | 96.40 | -10.57% | 3,221,865 |
| Oct 21, 2026 | 109.59 | 110.99 | 107.11 | 107.79 | 107.79 | 0.35% | 1,683,260 |
| Oct 20, 2026 | 106.91 | 109.88 | 104.36 | 107.41 | 107.41 | -1.21% | 1,452,508 |
| Oct 19, 2026 | 108.00 | 109.88 | 104.89 | 108.73 | 108.73 | 4.90% | 2,685,933 |
| Oct 16, 2026 | 104.97 | 106.96 | 103.06 | 103.65 | 103.65 | -3.21% | 2,217,749 |
| Oct 15, 2026 | 109.91 | 110.00 | 104.14 | 107.09 | 107.09 | -6.88% | 3,074,324 |
| Oct 14, 2026 | 118.06 | 118.68 | 112.13 | 115.00 | 115.00 | -5.08% | 1,988,153 |
| Oct 13, 2026 | 120.03 | 121.77 | 116.54 | 121.15 | 121.15 | -1.38% | 1,103,352 |
| Oct 12, 2026 | 124.57 | 125.17 | 122.15 | 122.84 | 122.84 | -2.55% | 825,753 |
| Oct 9, 2026 | 127.68 | 127.78 | 121.80 | 126.05 | 126.05 | 0.86% | 1,042,232 |
| Oct 8, 2026 | 127.91 | 130.67 | 122.51 | 124.98 | 124.98 | -4.59% | 1,802,509 |
| Oct 7, 2026 | 130.78 | 133.39 | 129.55 | 130.99 | 130.99 | -2.59% | 1,778,782 |
| Oct 6, 2026 | 135.61 | 136.14 | 133.44 | 134.47 | 134.47 | 1.22% | 1,925,908 |
| Oct 5, 2026 | 134.43 | 135.00 | 131.66 | 132.85 | 132.85 | -0.86% | 2,260,555 |
| Oct 2, 2026 | 134.00 | 137.03 | 132.79 | 134.00 | 134.00 | 3.99% | 2,877,240 |
| Oct 1, 2026 | 126.19 | 130.17 | 125.23 | 128.86 | 128.86 | 2.58% | 1,591,287 |
| Sep 30, 2026 | 126.29 | 128.19 | 124.88 | 125.62 | 125.62 | 0.14% | 2,168,429 |
| Sep 29, 2026 | 126.99 | 126.99 | 123.62 | 125.45 | 125.45 | 1.14% | 1,492,347 |
| Sep 28, 2026 | 127.69 | 127.70 | 122.25 | 124.03 | 124.03 | -3.14% | 1,421,123 |
| Sep 25, 2026 | 123.80 | 128.36 | 123.41 | 128.05 | 128.05 | 4.77% | 1,456,803 |
| Sep 24, 2026 | 118.94 | 122.51 | 117.10 | 122.22 | 122.22 | 0.46% | 1,045,474 |
| Sep 23, 2026 | 122.36 | 122.46 | 118.86 | 121.66 | 121.66 | -0.71% | 1,054,515 |
| Sep 22, 2026 | 116.50 | 122.67 | 116.50 | 122.53 | 122.53 | 4.51% | 2,583,726 |
| Sep 21, 2026 | 113.26 | 119.36 | 111.26 | 117.24 | 117.24 | 5.66% | 2,339,589 |
| Sep 18, 2026 | 110.58 | 111.94 | 109.30 | 110.96 | 110.96 | 2.24% | 5,133,488 |
| Sep 17, 2026 | 110.33 | 111.99 | 108.18 | 108.53 | 108.53 | 2.08% | 1,218,782 |
| Sep 16, 2026 | 108.30 | 108.55 | 104.82 | 106.32 | 106.32 | -0.16% | 1,355,514 |
| Sep 15, 2026 | 108.05 | 108.42 | 103.82 | 106.49 | 106.49 | -0.01% | 2,134,729 |
| Sep 14, 2026 | 111.83 | 113.51 | 106.04 | 106.50 | 106.50 | -11.07% | 2,252,554 |
| Sep 11, 2026 | 116.95 | 120.28 | 115.45 | 119.76 | 119.76 | 4.92% | 1,499,508 |
| Sep 10, 2026 | 113.75 | 115.37 | 111.20 | 114.14 | 114.14 | -1.13% | 906,239 |
| Sep 9, 2026 | 116.59 | 118.99 | 114.97 | 115.45 | 115.45 | -1.74% | 1,367,772 |
| Sep 8, 2026 | 117.74 | 118.90 | 115.83 | 117.49 | 117.49 | 1.37% | 1,006,209 |
| Sep 4, 2026 | 115.92 | 117.01 | 114.55 | 115.90 | 115.90 | 2.00% | 948,320 |
| Sep 3, 2026 | 112.26 | 114.09 | 109.74 | 113.63 | 113.63 | -0.22% | 1,584,378 |
| Sep 2, 2026 | 112.09 | 114.10 | 109.53 | 113.88 | 113.88 | 1.97% | 1,392,054 |
| Sep 1, 2026 | 113.60 | 114.48 | 110.63 | 111.68 | 111.68 | -3.17% | 1,062,764 |
| Aug 31, 2026 | 115.56 | 116.92 | 114.37 | 115.34 | 115.34 | 0.82% | 1,269,962 |
| Aug 28, 2026 | 119.76 | 120.15 | 113.88 | 114.40 | 114.40 | -5.04% | 1,183,479 |