Lattice Semiconductor Corporation (LSCC)
NASDAQ: LSCC · Real-Time Price · USD
88.74
-2.37 (-2.60%)
Mar 6, 2026, 9:05 AM EST - Market open
Lattice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 89.86 | 95.19 | 89.67 | 91.11 | 91.11 | -0.57% | 1,643,718 |
| Mar 4, 2026 | 94.74 | 95.07 | 89.73 | 91.63 | 91.63 | -1.98% | 2,348,391 |
| Mar 3, 2026 | 96.63 | 97.06 | 91.86 | 93.48 | 93.48 | -7.19% | 2,109,360 |
| Mar 2, 2026 | 93.23 | 100.92 | 92.33 | 100.72 | 100.72 | 5.33% | 1,986,312 |
| Feb 27, 2026 | 95.35 | 97.11 | 93.58 | 95.62 | 95.62 | -1.68% | 2,212,270 |
| Feb 26, 2026 | 100.35 | 100.75 | 95.82 | 97.25 | 97.25 | -3.78% | 1,625,110 |
| Feb 25, 2026 | 99.91 | 101.35 | 99.55 | 101.07 | 101.07 | 2.76% | 1,258,273 |
| Feb 24, 2026 | 98.66 | 99.49 | 97.02 | 98.36 | 98.36 | 0.72% | 1,389,571 |
| Feb 23, 2026 | 97.31 | 98.98 | 96.32 | 97.66 | 97.66 | -0.10% | 1,549,168 |
| Feb 20, 2026 | 93.90 | 97.78 | 93.76 | 97.76 | 97.76 | 2.80% | 1,971,279 |
| Feb 19, 2026 | 97.12 | 97.12 | 92.88 | 95.10 | 95.10 | -2.19% | 1,585,000 |
| Feb 18, 2026 | 98.07 | 99.60 | 95.84 | 97.23 | 97.23 | -0.28% | 1,826,626 |
| Feb 17, 2026 | 95.98 | 97.84 | 94.64 | 97.50 | 97.50 | -0.13% | 2,899,233 |
| Feb 13, 2026 | 99.14 | 100.72 | 96.55 | 97.63 | 97.63 | -2.17% | 2,182,504 |
| Feb 12, 2026 | 106.62 | 108.08 | 96.47 | 99.80 | 99.80 | -5.65% | 3,673,458 |
| Feb 11, 2026 | 105.40 | 107.73 | 101.18 | 105.77 | 105.77 | 16.29% | 6,110,860 |
| Feb 10, 2026 | 87.78 | 91.46 | 86.24 | 90.95 | 90.95 | 3.90% | 3,682,235 |
| Feb 9, 2026 | 85.20 | 89.22 | 84.77 | 87.54 | 87.54 | 1.31% | 2,649,042 |
| Feb 6, 2026 | 83.35 | 86.75 | 83.03 | 86.41 | 86.41 | 6.17% | 1,701,278 |
| Feb 5, 2026 | 80.26 | 82.80 | 78.83 | 81.39 | 81.39 | -0.49% | 2,046,062 |
| Feb 4, 2026 | 82.32 | 86.50 | 78.69 | 81.79 | 81.79 | 0.43% | 2,485,389 |
| Feb 3, 2026 | 83.79 | 83.95 | 79.50 | 81.44 | 81.44 | -1.77% | 1,720,448 |
| Feb 2, 2026 | 79.63 | 83.61 | 79.10 | 82.91 | 82.91 | 2.97% | 1,305,520 |
| Jan 30, 2026 | 81.77 | 83.50 | 79.99 | 80.52 | 80.52 | -3.35% | 2,327,426 |
| Jan 29, 2026 | 85.16 | 85.38 | 80.25 | 83.31 | 83.31 | -1.80% | 2,037,932 |
| Jan 28, 2026 | 86.43 | 88.50 | 84.27 | 84.84 | 84.84 | -0.14% | 2,226,638 |
| Jan 27, 2026 | 85.05 | 85.95 | 83.63 | 84.96 | 84.96 | 1.77% | 1,648,482 |
| Jan 26, 2026 | 84.18 | 84.79 | 82.52 | 83.48 | 83.48 | -1.01% | 1,761,363 |
| Jan 23, 2026 | 84.74 | 85.79 | 82.79 | 84.33 | 84.33 | -1.14% | 1,680,350 |
| Jan 22, 2026 | 87.10 | 88.31 | 85.11 | 85.30 | 85.30 | 0.21% | 1,354,187 |
| Jan 21, 2026 | 84.15 | 86.29 | 83.48 | 85.12 | 85.12 | 2.27% | 1,345,398 |
| Jan 20, 2026 | 81.14 | 84.89 | 81.00 | 83.23 | 83.23 | 0.01% | 1,422,559 |
| Jan 16, 2026 | 86.31 | 87.13 | 81.50 | 83.22 | 83.22 | -2.36% | 2,698,636 |
| Jan 15, 2026 | 88.69 | 89.92 | 84.67 | 85.23 | 85.23 | -0.06% | 2,354,313 |
| Jan 14, 2026 | 85.29 | 89.47 | 84.57 | 85.28 | 85.28 | -1.18% | 2,272,264 |
| Jan 13, 2026 | 84.12 | 88.61 | 84.09 | 86.30 | 86.30 | 3.85% | 1,822,354 |
| Jan 12, 2026 | 83.77 | 83.77 | 81.49 | 83.10 | 83.10 | -2.00% | 1,722,336 |
| Jan 9, 2026 | 82.28 | 85.67 | 82.27 | 84.80 | 84.80 | 3.15% | 1,649,497 |
| Jan 8, 2026 | 81.92 | 83.80 | 81.01 | 82.21 | 82.21 | -0.98% | 1,867,931 |
| Jan 7, 2026 | 84.49 | 85.12 | 82.45 | 83.02 | 83.02 | -2.83% | 1,580,887 |
| Jan 6, 2026 | 81.94 | 86.69 | 81.78 | 85.44 | 85.44 | 6.02% | 2,694,190 |
| Jan 5, 2026 | 80.21 | 81.61 | 78.51 | 80.59 | 80.59 | 2.47% | 2,066,422 |
| Jan 2, 2026 | 75.52 | 79.42 | 75.52 | 78.65 | 78.65 | 6.89% | 1,927,210 |
| Dec 31, 2025 | 74.77 | 74.77 | 73.43 | 73.58 | 73.58 | -1.34% | 817,164 |
| Dec 30, 2025 | 74.66 | 74.79 | 73.65 | 74.58 | 74.58 | 0.03% | 1,221,424 |
| Dec 29, 2025 | 75.49 | 75.89 | 74.13 | 74.56 | 74.56 | -2.13% | 898,504 |
| Dec 26, 2025 | 76.67 | 76.67 | 75.40 | 76.18 | 76.18 | -0.51% | 526,397 |
| Dec 24, 2025 | 76.53 | 77.00 | 76.27 | 76.57 | 76.57 | 0.05% | 544,228 |
| Dec 23, 2025 | 76.17 | 76.90 | 75.49 | 76.53 | 76.53 | 0.03% | 848,126 |
| Dec 22, 2025 | 76.82 | 76.96 | 75.43 | 76.51 | 76.51 | 1.59% | 1,070,259 |
| Dec 19, 2025 | 73.02 | 75.46 | 73.02 | 75.31 | 75.31 | 3.12% | 2,613,724 |
| Dec 18, 2025 | 73.84 | 74.49 | 72.61 | 73.03 | 73.03 | 1.63% | 1,191,773 |
| Dec 17, 2025 | 75.20 | 75.28 | 71.27 | 71.86 | 71.86 | -3.54% | 1,763,116 |
| Dec 16, 2025 | 75.87 | 76.10 | 73.49 | 74.50 | 74.50 | -2.04% | 1,819,732 |
| Dec 15, 2025 | 76.18 | 76.88 | 75.02 | 76.05 | 76.05 | 0.57% | 1,697,795 |
| Dec 12, 2025 | 79.09 | 79.61 | 74.88 | 75.62 | 75.62 | -4.71% | 1,735,766 |
| Dec 11, 2025 | 77.44 | 79.97 | 76.50 | 79.36 | 79.36 | 1.21% | 1,767,935 |
| Dec 10, 2025 | 78.24 | 79.08 | 76.49 | 78.41 | 78.41 | 0.59% | 2,151,289 |
| Dec 9, 2025 | 76.89 | 79.42 | 76.28 | 77.95 | 77.95 | 0.98% | 1,756,905 |
| Dec 8, 2025 | 78.95 | 79.74 | 76.58 | 77.19 | 77.19 | -2.11% | 1,733,236 |
| Dec 5, 2025 | 78.00 | 81.23 | 76.66 | 78.85 | 78.85 | 3.98% | 2,643,689 |
| Dec 4, 2025 | 74.82 | 76.53 | 74.04 | 75.83 | 75.83 | 0.93% | 1,872,222 |
| Dec 3, 2025 | 71.60 | 75.80 | 70.21 | 75.13 | 75.13 | 5.21% | 2,799,161 |
| Dec 2, 2025 | 69.54 | 73.10 | 69.23 | 71.41 | 71.41 | 4.08% | 2,561,754 |
| Dec 1, 2025 | 69.54 | 69.91 | 68.52 | 68.61 | 68.61 | -2.28% | 2,086,366 |
| Nov 28, 2025 | 69.99 | 70.30 | 69.24 | 70.21 | 70.21 | 0.27% | 605,709 |
| Nov 26, 2025 | 68.51 | 71.10 | 68.20 | 70.02 | 70.02 | 3.02% | 1,706,039 |
| Nov 25, 2025 | 67.58 | 68.30 | 65.53 | 67.97 | 67.97 | -0.73% | 1,851,971 |
| Nov 24, 2025 | 67.17 | 68.65 | 66.69 | 68.47 | 68.47 | 1.80% | 2,050,679 |
| Nov 21, 2025 | 63.32 | 67.77 | 62.68 | 67.26 | 67.26 | 5.21% | 1,895,446 |
| Nov 20, 2025 | 67.11 | 67.82 | 63.60 | 63.93 | 63.93 | -2.10% | 2,245,601 |
| Nov 19, 2025 | 64.75 | 67.27 | 64.75 | 65.30 | 65.30 | 0.93% | 1,929,239 |
| Nov 18, 2025 | 60.90 | 65.88 | 60.50 | 64.70 | 64.70 | 4.81% | 2,702,171 |
| Nov 17, 2025 | 63.37 | 64.33 | 61.03 | 61.73 | 61.73 | -3.82% | 1,744,103 |
| Nov 14, 2025 | 62.31 | 65.28 | 61.96 | 64.18 | 64.18 | -0.62% | 1,889,614 |
| Nov 13, 2025 | 65.08 | 66.00 | 63.42 | 64.58 | 64.58 | -1.49% | 2,547,701 |
| Nov 12, 2025 | 67.03 | 68.17 | 65.49 | 65.56 | 65.56 | -0.76% | 1,932,269 |
| Nov 11, 2025 | 66.75 | 66.81 | 64.81 | 66.06 | 66.06 | -1.49% | 2,005,421 |
| Nov 10, 2025 | 65.67 | 68.89 | 65.39 | 67.06 | 67.06 | 5.62% | 3,123,455 |
| Nov 7, 2025 | 61.44 | 63.66 | 60.88 | 63.49 | 63.49 | 1.57% | 1,969,410 |
| Nov 6, 2025 | 62.45 | 64.41 | 62.34 | 62.51 | 62.51 | -1.01% | 2,054,384 |
| Nov 5, 2025 | 63.24 | 65.41 | 62.74 | 63.15 | 63.15 | -0.13% | 2,159,745 |
| Nov 4, 2025 | 67.95 | 69.85 | 62.82 | 63.23 | 63.23 | -13.17% | 4,414,091 |
| Nov 3, 2025 | 72.96 | 74.45 | 71.23 | 72.82 | 72.82 | -0.19% | 2,954,570 |
| Oct 31, 2025 | 73.71 | 74.58 | 71.88 | 72.96 | 72.96 | -0.92% | 2,442,614 |
| Oct 30, 2025 | 73.88 | 75.30 | 73.07 | 73.64 | 73.64 | -0.32% | 2,391,998 |
| Oct 29, 2025 | 73.07 | 76.06 | 71.96 | 73.88 | 73.88 | 2.84% | 2,845,579 |
| Oct 28, 2025 | 71.59 | 73.14 | 71.03 | 71.84 | 71.84 | 0.43% | 1,854,071 |
| Oct 27, 2025 | 70.98 | 72.66 | 70.65 | 71.53 | 71.53 | 3.44% | 1,216,514 |
| Oct 24, 2025 | 70.33 | 70.74 | 69.10 | 69.15 | 69.15 | -0.65% | 949,627 |
| Oct 23, 2025 | 67.15 | 69.79 | 66.80 | 69.60 | 69.60 | 4.04% | 1,435,421 |
| Oct 22, 2025 | 68.72 | 69.47 | 65.85 | 66.90 | 66.90 | -4.22% | 1,677,530 |
| Oct 21, 2025 | 70.03 | 70.34 | 68.65 | 69.85 | 69.85 | -0.65% | 1,107,709 |
| Oct 20, 2025 | 70.28 | 73.55 | 70.27 | 70.31 | 70.31 | 0.21% | 1,290,680 |
| Oct 17, 2025 | 69.82 | 70.38 | 69.24 | 70.16 | 70.16 | -0.06% | 1,113,719 |
| Oct 16, 2025 | 72.12 | 72.41 | 69.46 | 70.20 | 70.20 | -1.58% | 1,558,900 |
| Oct 15, 2025 | 72.74 | 73.76 | 70.94 | 71.33 | 71.33 | 0.46% | 2,068,430 |
| Oct 14, 2025 | 69.49 | 72.17 | 69.00 | 71.00 | 71.00 | -0.55% | 1,249,800 |
| Oct 13, 2025 | 71.96 | 72.05 | 70.84 | 71.39 | 71.39 | 3.06% | 1,545,500 |
| Oct 10, 2025 | 74.62 | 76.15 | 69.13 | 69.27 | 69.27 | -7.12% | 2,138,811 |