Skip to main content
logo
Lattice Semiconductor Corporation (LSCC)
NASDAQ: LSCC · Real-Time Price · USD
130.60
-6.71 (-4.89%)
At close: Jul 7, 2026, 4:00 PM EDT
129.70
-0.90 (-0.69%)
After-hours: Jul 7, 2026, 7:59 PM EDT

Lattice Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 2026129.02133.01126.79130.60130.60-4.89%2,270,619
Jul 6, 2026139.28141.77136.26137.31137.310.57%2,031,477
Jul 2, 2026146.52146.52130.17136.53136.53-6.68%2,462,784
Jul 1, 2026145.90149.40143.01146.30146.30-4.35%1,598,189
Jun 30, 2026148.15155.00147.37152.96152.964.21%2,346,174
Jun 29, 2026139.51148.10134.00146.78146.785.78%2,167,493
Jun 26, 2026140.48140.82136.20138.76138.76-3.77%4,606,942
Jun 25, 2026149.92153.23140.82144.20144.200.19%2,177,303
Jun 24, 2026144.97146.58140.59143.93143.93-0.47%1,238,773
Jun 23, 2026145.10148.87141.71144.61144.61-6.87%1,417,458
Jun 22, 2026156.00157.01151.46155.27155.271.01%2,193,725
Jun 18, 2026146.54154.40144.10153.72153.729.91%3,146,295
Jun 17, 2026146.67147.77139.24139.86139.86-2.52%1,540,281
Jun 16, 2026147.68151.00143.13143.48143.48-3.69%1,293,891
Jun 15, 2026151.68152.47147.39148.97148.973.07%1,639,966
Jun 12, 2026142.89147.46139.00144.53144.531.17%1,418,248
Jun 11, 2026135.88142.92132.77142.86142.867.92%1,667,224
Jun 10, 2026135.30140.33131.40132.37132.37-3.77%2,270,751
Jun 9, 2026146.37146.61129.68137.56137.56-3.74%2,370,934
Jun 8, 2026141.14143.84138.99142.90142.905.41%1,919,877
Jun 5, 2026146.10146.99133.24135.57135.57-10.76%3,057,227
Jun 4, 2026148.20154.90146.29151.92151.92-1.73%1,069,313
Jun 3, 2026152.79155.82149.18154.60154.602.15%1,379,263
Jun 2, 2026147.63153.00146.01151.35151.354.57%2,141,339
Jun 1, 2026146.25147.14140.21144.74144.74-1.59%1,562,520
May 29, 2026148.89151.17144.41147.08147.08-0.16%2,204,267
May 28, 2026148.00149.42143.74147.31147.31-0.41%2,002,246
May 27, 2026152.07152.07144.82147.91147.91-1.62%1,956,599
May 26, 2026148.40150.87146.25150.35150.354.98%2,335,055
May 22, 2026142.40145.37138.00143.22143.222.78%1,751,918
May 21, 2026138.44141.51136.22139.35139.350.44%2,300,063
May 20, 2026126.84139.00126.66138.74138.7411.67%3,959,934
May 19, 2026120.18126.91117.35124.24124.240.89%3,077,873
May 18, 2026121.74123.58118.00123.15123.152.53%2,904,332
May 15, 2026120.69122.70119.50120.11120.11-3.80%2,369,856
May 14, 2026126.03126.99122.29124.85124.85-0.64%1,812,918
May 13, 2026129.33130.00123.50125.65125.650.18%2,228,450
May 12, 2026126.13126.36121.29125.43125.43-2.74%2,829,726
May 11, 2026127.19129.38124.88128.96128.961.39%2,335,682
May 8, 2026122.50127.29122.07127.19127.196.06%2,790,823
May 7, 2026125.36126.63118.19119.92119.92-4.21%3,173,851
May 6, 2026125.34127.49121.04125.19125.192.39%3,131,139
May 5, 2026121.90123.86115.01122.27122.27-2.63%4,498,988
May 4, 2026122.00127.95120.78125.57125.573.81%4,023,177
May 1, 2026121.18123.29119.34120.96120.96-1.08%1,939,162
Apr 30, 2026118.99122.61116.11122.28122.285.71%2,818,814
Apr 29, 2026116.27117.62113.14115.67115.671.55%2,378,877
Apr 28, 2026112.69115.63109.35113.91113.91-4.46%3,003,051
Apr 27, 2026123.53123.88117.69119.23119.23-2.91%2,883,313
Apr 24, 2026125.43126.35119.72122.80122.804.06%3,329,467