Lattice Semiconductor Corporation - LSCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	66.1	66.13	66.13	67.46	65.33	1.79M
September 08, 2025	66.95	66.67	66.67	66.95	64.91	2.43M
September 05, 2025	66.35	66.11	66.11	66.93	64.62	2.23M
September 04, 2025	67.04	65.97	65.97	67.13	64.97	2.39M
September 03, 2025	66.7	66.89	66.89	67.1	65.3	2.12M
September 02, 2025	64.62	66.75	66.75	66.86	64.04	2.21M
August 29, 2025	66.51	66.38	66.38	66.73	65.52	2.62M
August 28, 2025	66.28	66.66	66.66	67	65.82	1.58M
August 27, 2025	65.65	65.82	65.82	66.12	65.28	2.09M
August 26, 2025	65.07	65.73	65.73	66.37	64.95	3.06M
August 25, 2025	64.14	64.72	64.72	65.17	63.45	2.25M
August 22, 2025	62.1	64.16	64.16	65.44	61.91	2.08M
August 21, 2025	60.71	61.53	61.53	61.61	59.76	1.43M
August 20, 2025	61.08	61.4	61.4	61.72	59.37	2.31M

Lattice Semiconductor Corporation (LSCC) NASDAQ