Lattice Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	115.92	117.01	114.55	115.90	115.90	2.00%	948,278
Sep 3, 2026	112.26	114.09	109.74	113.63	113.63	-0.22%	1,583,692
Sep 2, 2026	112.09	114.10	109.53	113.88	113.88	1.97%	1,391,992
Sep 1, 2026	113.60	114.48	110.63	111.68	111.68	-3.17%	1,062,151
Aug 31, 2026	115.56	116.92	114.37	115.34	115.34	0.82%	1,269,960
Aug 28, 2026	119.76	120.15	113.88	114.40	114.40	-5.04%	1,183,479
Aug 27, 2026	121.13	122.25	119.40	120.47	120.47	0.95%	963,538
Aug 26, 2026	117.17	121.60	116.54	119.34	119.34	2.79%	1,745,686
Aug 25, 2026	117.24	117.38	113.74	116.10	116.10	1.71%	999,116
Aug 24, 2026	116.36	116.36	112.45	114.15	114.15	-3.01%	1,036,276
Aug 21, 2026	118.93	119.06	115.47	117.69	117.69	0.11%	1,046,429
Aug 20, 2026	117.11	120.29	117.11	117.56	117.56	-0.10%	1,170,130
Aug 19, 2026	124.63	126.20	115.42	117.68	117.68	-5.26%	1,617,093
Aug 18, 2026	125.00	128.49	122.73	124.21	124.21	-6.38%	1,326,769
Aug 17, 2026	132.59	137.00	131.71	132.67	132.67	1.69%	1,399,389
Aug 14, 2026	128.43	133.01	128.00	130.46	130.46	1.58%	1,180,696
Aug 13, 2026	128.75	131.74	128.00	128.43	128.43	-0.65%	2,104,451
Aug 12, 2026	131.50	132.90	127.29	129.27	129.27	2.50%	1,442,589
Aug 11, 2026	129.55	130.16	125.12	126.12	126.12	-1.71%	2,646,696
Aug 10, 2026	130.45	132.93	128.28	128.32	128.32	-1.32%	1,400,864
Aug 7, 2026	132.15	136.37	129.90	130.03	130.03	1.03%	1,441,326
Aug 6, 2026	125.67	132.56	123.31	128.70	128.70	0.30%	2,263,474
Aug 5, 2026	132.30	138.61	125.82	128.31	128.31	-7.02%	4,224,151
Aug 4, 2026	131.52	139.37	131.49	138.00	138.00	8.51%	3,533,820
Aug 3, 2026	120.43	128.53	120.37	127.18	127.18	2.34%	1,599,654
Jul 31, 2026	132.27	133.07	122.26	124.27	124.27	-0.21%	1,433,246
Jul 30, 2026	119.61	125.25	118.27	124.53	124.53	10.24%	1,741,376
Jul 29, 2026	118.42	120.30	112.55	112.96	112.96	-5.91%	2,076,636
Jul 28, 2026	116.45	121.08	114.43	120.06	120.06	-2.32%	3,187,379
Jul 27, 2026	129.19	130.10	118.83	122.91	122.91	-4.29%	1,940,736
Jul 24, 2026	135.98	136.65	128.08	128.42	128.42	-7.03%	1,950,481
Jul 23, 2026	133.86	139.36	133.86	138.13	138.13	0.70%	1,781,010
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