Lattice Semiconductor Corporation (LSCC)

NASDAQ: LSCC · Real-Time Price · USD

122.91

-5.51 (-4.29%)

At close: Jul 27, 2026, 4:00 PM EDT

123.24

+0.33 (0.27%)

After-hours: Jul 27, 2026, 7:54 PM EDT

Lattice Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	152.79	155.82	149.18	154.60	154.60	2.15%	1,379,263
Jun 2, 2026	147.63	153.00	146.01	151.35	151.35	4.57%	2,141,339
Jun 1, 2026	146.25	147.14	140.21	144.74	144.74	-1.59%	1,562,520
May 29, 2026	148.89	151.17	144.41	147.08	147.08	-0.16%	2,204,267
May 28, 2026	148.00	149.42	143.74	147.31	147.31	-0.41%	2,002,246
May 27, 2026	152.07	152.07	144.82	147.91	147.91	-1.62%	1,956,599
May 26, 2026	148.40	150.87	146.25	150.35	150.35	4.98%	2,335,055
May 22, 2026	142.40	145.37	138.00	143.22	143.22	2.78%	1,751,918
May 21, 2026	138.44	141.51	136.22	139.35	139.35	0.44%	2,300,063
May 20, 2026	126.84	139.00	126.66	138.74	138.74	11.67%	3,959,934
May 19, 2026	120.18	126.91	117.35	124.24	124.24	0.89%	3,077,873
May 18, 2026	121.74	123.58	118.00	123.15	123.15	2.53%	2,904,332
May 15, 2026	120.69	122.70	119.50	120.11	120.11	-3.80%	2,369,856
May 14, 2026	126.03	126.99	122.29	124.85	124.85	-0.64%	1,812,918