Lattice Semiconductor Corporation (LSCC)
NASDAQ: LSCC · Real-Time Price · USD
111.88
+3.48 (3.21%)
At close: Apr 16, 2026, 4:00 PM EDT
111.38
-0.50 (-0.45%)
After-hours: Apr 16, 2026, 6:17 PM EDT
Lattice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 108.39 | 112.27 | 107.95 | 111.88 | 111.88 | 3.21% | 1,338,793 |
| Apr 15, 2026 | 110.80 | 110.80 | 105.53 | 108.40 | 108.40 | -2.17% | 1,109,798 |
| Apr 14, 2026 | 109.50 | 111.65 | 108.19 | 110.81 | 110.81 | 2.83% | 1,277,175 |
| Apr 13, 2026 | 105.04 | 108.06 | 105.04 | 107.76 | 107.76 | 1.56% | 1,067,031 |
| Apr 10, 2026 | 108.21 | 109.41 | 105.31 | 106.10 | 106.10 | -0.18% | 771,342 |
| Apr 9, 2026 | 106.26 | 109.11 | 105.01 | 106.29 | 106.29 | -0.25% | 1,062,703 |
| Apr 8, 2026 | 104.13 | 109.15 | 101.80 | 106.56 | 106.56 | 10.04% | 2,418,458 |
| Apr 7, 2026 | 95.93 | 97.66 | 94.65 | 96.84 | 96.84 | -0.41% | 1,055,072 |
| Apr 6, 2026 | 96.45 | 98.66 | 95.03 | 97.24 | 97.24 | 2.34% | 1,463,512 |
| Apr 2, 2026 | 91.24 | 96.75 | 91.24 | 95.02 | 95.02 | -0.54% | 1,240,159 |
| Apr 1, 2026 | 94.23 | 97.42 | 94.12 | 95.54 | 95.54 | 3.00% | 1,277,366 |
| Mar 31, 2026 | 87.14 | 93.13 | 86.38 | 92.76 | 92.76 | 8.72% | 1,733,276 |
| Mar 30, 2026 | 90.96 | 91.79 | 84.48 | 85.32 | 85.32 | -5.61% | 1,654,162 |
| Mar 27, 2026 | 93.89 | 95.44 | 90.17 | 90.39 | 90.39 | -4.77% | 1,935,836 |
| Mar 26, 2026 | 98.87 | 99.30 | 94.63 | 94.92 | 94.92 | -5.76% | 1,249,628 |
| Mar 25, 2026 | 100.05 | 101.64 | 98.59 | 100.72 | 100.72 | 2.28% | 1,577,994 |
| 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 |
| Mar 17, 2026 | 90.49 | 92.99 | 90.20 | 92.16 | 92.16 | 2.49% | 1,450,109 |
| Mar 16, 2026 | 88.73 | 91.58 | 88.73 | 89.92 | 89.92 | 4.84% | 1,574,069 |
| Mar 13, 2026 | 88.00 | 88.95 | 84.71 | 85.77 | 85.77 | -0.73% | 1,803,453 |
| Mar 12, 2026 | 88.84 | 89.17 | 84.94 | 86.40 | 86.40 | -4.85% | 1,854,657 |
| Mar 11, 2026 | 91.69 | 94.09 | 90.17 | 90.80 | 90.80 | -0.97% | 1,783,662 |
| Mar 10, 2026 | 91.92 | 94.24 | 90.93 | 91.69 | 91.69 | 1.17% | 1,943,882 |
| Mar 9, 2026 | 83.81 | 90.82 | 83.18 | 90.63 | 90.63 | 6.01% | 2,010,440 |
| Mar 6, 2026 | 88.66 | 89.89 | 84.63 | 85.49 | 85.49 | -6.17% | 1,570,605 |
| Mar 5, 2026 | 89.86 | 95.19 | 89.67 | 91.11 | 91.11 | -0.57% | 1,644,055 |
| Mar 4, 2026 | 94.74 | 95.07 | 89.73 | 91.63 | 91.63 | -1.98% | 2,357,591 |
| Mar 3, 2026 | 96.63 | 97.06 | 91.86 | 93.48 | 93.48 | -7.19% | 2,111,875 |
| Mar 2, 2026 | 93.23 | 100.92 | 92.33 | 100.72 | 100.72 | 5.33% | 1,987,121 |
| Feb 27, 2026 | 95.35 | 97.11 | 93.58 | 95.62 | 95.62 | -1.68% | 2,212,312 |
| Feb 26, 2026 | 100.35 | 100.75 | 95.82 | 97.25 | 97.25 | -3.78% | 1,625,176 |
| Feb 25, 2026 | 99.91 | 101.35 | 99.55 | 101.07 | 101.07 | 2.76% | 1,259,255 |
| Feb 24, 2026 | 98.66 | 99.49 | 97.02 | 98.36 | 98.36 | 0.72% | 1,389,596 |
| Feb 23, 2026 | 97.31 | 98.98 | 96.32 | 97.66 | 97.66 | -0.10% | 1,549,580 |
| Feb 20, 2026 | 93.90 | 97.78 | 93.76 | 97.76 | 97.76 | 2.80% | 1,972,220 |
| Feb 19, 2026 | 97.12 | 97.12 | 92.88 | 95.10 | 95.10 | -2.19% | 1,594,854 |
| Feb 18, 2026 | 98.07 | 99.60 | 95.84 | 97.23 | 97.23 | -0.28% | 1,826,726 |
| Feb 17, 2026 | 95.98 | 97.84 | 94.64 | 97.50 | 97.50 | -0.13% | 2,917,223 |
| Feb 13, 2026 | 99.14 | 100.72 | 96.55 | 97.63 | 97.63 | -2.17% | 2,182,917 |
| Feb 12, 2026 | 106.62 | 108.08 | 96.47 | 99.80 | 99.80 | -5.65% | 3,675,212 |
| Feb 11, 2026 | 105.40 | 107.73 | 101.18 | 105.77 | 105.77 | 16.29% | 6,115,489 |
| Feb 10, 2026 | 87.78 | 91.46 | 86.24 | 90.95 | 90.95 | 3.90% | 3,881,499 |
| Feb 9, 2026 | 85.20 | 89.22 | 84.77 | 87.54 | 87.54 | 1.31% | 2,649,570 |
| Feb 6, 2026 | 83.35 | 86.75 | 83.03 | 86.41 | 86.41 | 6.17% | 1,701,345 |
| Feb 5, 2026 | 80.26 | 82.80 | 78.83 | 81.39 | 81.39 | -0.49% | 2,046,267 |
| Feb 4, 2026 | 82.32 | 86.50 | 78.69 | 81.79 | 81.79 | 0.43% | 2,485,464 |