Lattice Semiconductor Corporation - LSCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	71.6	75.13	75.13	75.8	70.21	2.8M
December 02, 2025	69.54	71.41	71.41	73.1	69.23	2.56M
December 01, 2025	69.54	68.61	68.61	69.91	68.52	2.09M
November 28, 2025	69.99	70.21	70.21	70.3	69.24	605,694
November 26, 2025	68.51	70.02	70.02	71.1	68.2	1.71M
November 25, 2025	67.58	67.97	67.97	68.3	65.53	1.85M
November 24, 2025	67.17	68.47	68.47	68.65	66.69	2.05M
November 21, 2025	63.32	67.26	67.26	67.77	62.68	1.9M
November 20, 2025	67.11	63.93	63.93	67.82	63.6	2.25M
November 19, 2025	64.75	65.3	65.3	67.27	64.75	1.93M
November 18, 2025	60.9	64.7	64.7	65.88	60.5	2.7M
November 17, 2025	63.37	61.73	61.73	64.33	61.03	1.74M
November 14, 2025	62.31	64.18	64.18	65.28	61.96	1.89M
November 13, 2025	65.08	64.58	64.58	66	63.42	2.55M
November 12, 2025	67.28	65.56	65.56	68.17	65.49	1.83M
November 11, 2025	66.75	66.06	66.06	66.81	64.81	2.01M
November 10, 2025	65.67	67.06	67.06	68.89	65.39	3.12M
November 07, 2025	61.44	63.49	63.49	63.66	60.88	1.97M
November 06, 2025	62.45	62.51	62.51	64.41	62.34	2.05M
November 05, 2025	63.24	63.15	63.15	65.41	62.74	2.16M
November 04, 2025	67.95	63.23	63.23	69.85	62.82	4.41M
November 03, 2025	72.96	72.82	72.82	74.45	71.23	2.95M
October 31, 2025	73.71	72.96	72.96	74.58	71.88	2.44M
October 30, 2025	73.88	73.64	73.64	75.3	73.07	2.39M
October 29, 2025	73.07	73.88	73.88	76.06	71.96	2.85M
October 28, 2025	71.59	71.84	71.84	73.14	71.03	1.85M
October 27, 2025	70.98	71.53	71.53	72.66	70.65	1.22M
October 24, 2025	70.33	69.15	69.15	70.73	69.1	949,627
October 23, 2025	67.15	69.6	69.6	69.75	66.8	1.44M
October 22, 2025	68.72	66.9	66.9	69.47	65.85	1.68M
October 21, 2025	70.03	69.85	69.85	70.33	68.65	1.11M
October 20, 2025	70.28	70.31	70.31	73.55	70.27	1.29M
October 17, 2025	69.82	70.16	70.16	70.38	69.24	1.11M
October 16, 2025	72.12	70.2	70.22	72.41	69.46	1.56M
October 15, 2025	72.74	71.33	71.33	73.76	70.94	2.07M
October 14, 2025	69.49	71	71	72.17	69	1.25M
October 13, 2025	71.96	71.39	71.39	72.05	70.84	1.55M
October 10, 2025	74.62	69.27	69.27	76.15	69.13	2.14M
October 09, 2025	73.71	74.58	74.58	74.62	72.63	1.19M
October 08, 2025	72.63	73.67	73.67	73.99	72	1.15M
October 07, 2025	74.74	71.92	71.92	75.2	70.97	1.16M
October 06, 2025	74.7	74.46	74.46	75.22	73.82	1.3M
October 03, 2025	73.28	72.71	72.71	73.85	72.45	1.25M
October 02, 2025	75	72.87	72.87	75	71.88	1.52M
October 01, 2025	72.6	73.6	73.6	73.64	71.92	1.81M
September 30, 2025	72.23	73.32	73.32	73.49	71.65	1.88M
September 29, 2025	72.31	71.67	71.67	72.37	70.54	1.47M
September 26, 2025	72.1	71.35	71.35	72.5	71.01	1.78M
September 25, 2025	71.45	72.06	72.06	72.26	69.52	1.48M
September 24, 2025	74.82	72.15	72.15	74.82	71.83	1.49M
September 23, 2025	75.1	74.38	74.38	76.61	73.96	2.08M
September 22, 2025	73.41	74.71	74.71	75.75	72.86	3.39M
September 19, 2025	72.27	72.14	72.14	72.75	69.92	13.96M
September 18, 2025	68.17	71.64	71.64	72.2	67.64	4.64M
September 17, 2025	65.99	66.92	66.92	68.14	65.26	2.76M
September 16, 2025	64.4	66.14	66.14	66.34	64.02	2.15M
September 15, 2025	64.43	64.41	64.41	66.35	64.2	2.11M
September 12, 2025	65.92	64.41	64.41	65.92	64.37	1.9M
September 11, 2025	67.28	66.02	66.02	67.65	64.94	2.41M
September 10, 2025	66.13	66.17	66.17	67.41	65.87	1.92M

Lattice Semiconductor Corporation (LSCC) NASDAQ