Lattice Semiconductor Corporation (LSCC)
NASDAQ: LSCC · Real-Time Price · USD
78.85
+3.02 (3.98%)
At close: Dec 5, 2025, 4:00 PM EST
78.55
-0.30 (-0.38%)
After-hours: Dec 5, 2025, 7:59 PM EST
Lattice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.00 | 81.23 | 76.66 | 78.85 | 78.85 | 3.98% | 2,593,460 |
| Dec 4, 2025 | 74.82 | 76.53 | 74.04 | 75.83 | 75.83 | 0.93% | 1,782,373 |
| Dec 3, 2025 | 71.60 | 75.80 | 70.21 | 75.13 | 75.13 | 5.21% | 2,798,987 |
| Dec 2, 2025 | 69.54 | 73.10 | 69.23 | 71.41 | 71.41 | 4.08% | 2,561,569 |
| Dec 1, 2025 | 69.54 | 69.91 | 68.52 | 68.61 | 68.61 | -2.28% | 2,086,332 |
| Nov 28, 2025 | 69.99 | 70.30 | 69.24 | 70.21 | 70.21 | 0.27% | 605,372 |
| Nov 26, 2025 | 68.51 | 71.10 | 68.20 | 70.02 | 70.02 | 3.02% | 1,705,752 |
| Nov 25, 2025 | 67.58 | 68.30 | 65.53 | 67.97 | 67.97 | -0.73% | 1,848,373 |
| Nov 24, 2025 | 67.17 | 68.65 | 66.69 | 68.47 | 68.47 | 1.80% | 2,039,853 |
| Nov 21, 2025 | 63.32 | 67.77 | 62.68 | 67.26 | 67.26 | 5.21% | 1,895,037 |
| Nov 20, 2025 | 67.11 | 67.82 | 63.60 | 63.93 | 63.93 | -2.10% | 2,242,598 |
| 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 |
| Oct 9, 2025 | 73.71 | 74.62 | 72.63 | 74.58 | 74.58 | 1.24% | 1,191,541 |
| Oct 8, 2025 | 72.63 | 73.99 | 72.00 | 73.67 | 73.67 | 2.43% | 1,151,931 |
| Oct 7, 2025 | 74.74 | 75.20 | 70.97 | 71.92 | 71.92 | -3.41% | 1,156,619 |
| Oct 6, 2025 | 74.70 | 75.22 | 73.82 | 74.46 | 74.46 | 2.41% | 1,297,907 |
| Oct 3, 2025 | 73.28 | 73.85 | 72.45 | 72.71 | 72.71 | -0.22% | 1,245,992 |
| Oct 2, 2025 | 75.00 | 75.00 | 71.88 | 72.87 | 72.87 | -0.99% | 1,522,261 |
| Oct 1, 2025 | 72.60 | 73.64 | 71.92 | 73.60 | 73.60 | 0.38% | 1,809,733 |
| Sep 30, 2025 | 72.23 | 73.49 | 71.65 | 73.32 | 73.32 | 2.30% | 1,884,520 |
| Sep 29, 2025 | 72.31 | 72.37 | 70.54 | 71.67 | 71.67 | 0.45% | 1,469,532 |
| Sep 26, 2025 | 72.10 | 72.50 | 71.01 | 71.35 | 71.35 | -0.99% | 1,784,641 |
| Sep 25, 2025 | 71.45 | 72.26 | 69.52 | 72.06 | 72.06 | -0.12% | 1,476,942 |
| Sep 24, 2025 | 74.82 | 74.82 | 71.83 | 72.15 | 72.15 | -3.00% | 1,493,262 |
| Sep 23, 2025 | 75.10 | 76.62 | 73.96 | 74.38 | 74.38 | -0.44% | 2,081,044 |
| Sep 22, 2025 | 73.41 | 75.75 | 72.86 | 74.71 | 74.71 | 3.56% | 3,394,718 |
| Sep 19, 2025 | 72.27 | 72.75 | 69.92 | 72.14 | 72.14 | 0.70% | 13,955,780 |
| Sep 18, 2025 | 68.17 | 72.20 | 67.64 | 71.64 | 71.64 | 7.05% | 4,643,977 |
| Sep 17, 2025 | 65.99 | 68.14 | 65.26 | 66.92 | 66.92 | 1.18% | 2,759,409 |
| Sep 16, 2025 | 64.40 | 66.34 | 64.02 | 66.14 | 66.14 | 2.69% | 2,152,583 |
| Sep 15, 2025 | 64.43 | 66.35 | 64.20 | 64.41 | 64.41 | - | 2,110,969 |
| Sep 12, 2025 | 65.92 | 65.92 | 64.37 | 64.41 | 64.41 | -2.44% | 1,902,196 |
| Sep 11, 2025 | 67.28 | 67.65 | 64.95 | 66.02 | 66.02 | -0.23% | 2,411,067 |
| Sep 10, 2025 | 66.13 | 67.41 | 65.87 | 66.17 | 66.17 | 0.06% | 1,920,043 |
| Sep 9, 2025 | 66.10 | 67.46 | 65.33 | 66.13 | 66.13 | -0.81% | 1,786,583 |
| Sep 8, 2025 | 66.95 | 66.95 | 64.91 | 66.67 | 66.67 | 0.85% | 2,432,524 |
| Sep 5, 2025 | 66.35 | 66.93 | 64.62 | 66.11 | 66.11 | 0.21% | 2,228,227 |
| Sep 4, 2025 | 67.04 | 67.13 | 64.97 | 65.97 | 65.97 | -1.38% | 2,388,790 |
| Sep 3, 2025 | 66.70 | 67.10 | 65.30 | 66.89 | 66.89 | 0.21% | 2,117,851 |
| Sep 2, 2025 | 64.62 | 66.86 | 64.04 | 66.75 | 66.75 | 0.56% | 2,205,828 |
| Aug 29, 2025 | 66.51 | 66.73 | 65.52 | 66.38 | 66.38 | -0.41% | 2,622,948 |
| Aug 28, 2025 | 66.28 | 67.00 | 65.82 | 66.66 | 66.66 | 1.27% | 1,577,740 |
| Aug 27, 2025 | 65.65 | 66.12 | 65.28 | 65.82 | 65.82 | 0.14% | 2,087,406 |
| Aug 26, 2025 | 65.07 | 66.37 | 64.95 | 65.73 | 65.73 | 1.56% | 3,058,342 |
| Aug 25, 2025 | 64.14 | 65.17 | 63.45 | 64.72 | 64.72 | 0.87% | 2,247,091 |
| Aug 22, 2025 | 62.10 | 65.44 | 61.91 | 64.16 | 64.16 | 4.27% | 2,078,279 |
| Aug 21, 2025 | 60.71 | 61.61 | 59.76 | 61.53 | 61.53 | 0.21% | 1,426,411 |
| Aug 20, 2025 | 61.08 | 61.72 | 59.37 | 61.40 | 61.40 | -0.26% | 2,311,242 |
| Aug 19, 2025 | 63.39 | 63.87 | 61.07 | 61.56 | 61.56 | -2.64% | 2,555,125 |
| Aug 18, 2025 | 63.53 | 64.77 | 63.16 | 63.23 | 63.23 | -0.47% | 2,111,434 |
| Aug 15, 2025 | 63.68 | 64.25 | 62.61 | 63.53 | 63.53 | -0.03% | 2,360,529 |
| Aug 14, 2025 | 63.48 | 64.16 | 62.65 | 63.55 | 63.55 | -2.56% | 2,289,788 |
| Aug 13, 2025 | 63.59 | 66.21 | 63.47 | 65.22 | 65.22 | 2.98% | 3,130,148 |
| Aug 12, 2025 | 61.60 | 63.83 | 60.64 | 63.33 | 63.33 | 4.54% | 3,285,158 |
| Aug 11, 2025 | 61.70 | 62.66 | 60.38 | 60.58 | 60.58 | -1.51% | 2,628,407 |
| Aug 8, 2025 | 61.00 | 61.93 | 60.22 | 61.51 | 61.51 | 1.30% | 3,805,459 |
| Aug 7, 2025 | 58.93 | 60.97 | 58.53 | 60.72 | 60.72 | 5.45% | 4,804,190 |
| Aug 6, 2025 | 55.71 | 58.14 | 55.62 | 57.58 | 57.58 | 2.57% | 4,650,603 |
| Aug 5, 2025 | 54.57 | 57.14 | 53.06 | 56.14 | 56.14 | 15.21% | 8,074,631 |
| Aug 4, 2025 | 49.20 | 49.46 | 48.34 | 48.73 | 48.73 | -0.53% | 4,952,780 |
| Aug 1, 2025 | 48.82 | 49.74 | 46.43 | 48.99 | 48.99 | -1.69% | 3,197,260 |
| Jul 31, 2025 | 51.87 | 52.31 | 49.55 | 49.83 | 49.83 | -5.70% | 2,570,105 |
| Jul 30, 2025 | 53.48 | 54.02 | 52.55 | 52.84 | 52.84 | -0.43% | 1,851,822 |
| Jul 29, 2025 | 54.08 | 54.56 | 52.58 | 53.07 | 53.07 | -1.23% | 1,526,754 |
| Jul 28, 2025 | 54.32 | 54.51 | 53.15 | 53.73 | 53.73 | -0.11% | 2,072,816 |
| Jul 25, 2025 | 52.25 | 54.15 | 51.57 | 53.79 | 53.79 | 2.95% | 1,446,117 |
| Jul 24, 2025 | 53.23 | 53.49 | 51.20 | 52.25 | 52.25 | -2.48% | 2,285,441 |
| Jul 23, 2025 | 50.97 | 53.69 | 50.63 | 53.58 | 53.58 | 2.06% | 2,446,063 |
| Jul 22, 2025 | 52.03 | 53.04 | 51.51 | 52.50 | 52.50 | 0.67% | 1,573,633 |
| Jul 21, 2025 | 53.40 | 54.35 | 52.07 | 52.15 | 52.15 | -1.66% | 1,575,429 |
| Jul 18, 2025 | 52.48 | 53.26 | 51.25 | 53.03 | 53.03 | 2.18% | 1,364,324 |
| Jul 17, 2025 | 51.83 | 52.68 | 51.53 | 51.90 | 51.90 | -0.10% | 1,264,467 |