Skip to main content
Lattice Semiconductor Corporation (LSCC)
NASDAQ: LSCC · Real-Time Price · USD
138.76
-5.44 (-3.77%)
At close: Jun 26, 2026, 4:00 PM EDT
138.00
-0.76 (-0.55%)
After-hours: Jun 26, 2026, 7:45 PM EDT

Lattice Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026140.48140.82136.20138.76138.76-3.77%4,554,364
Jun 25, 2026149.92153.23140.82144.20144.200.19%2,167,929
Jun 24, 2026144.97146.58140.59143.93143.93-0.47%1,236,815
Jun 23, 2026145.10148.87141.71144.61144.61-6.87%1,417,458
Jun 22, 2026156.00157.01151.46155.27155.271.01%2,193,725
Jun 18, 2026146.54154.40144.10153.72153.729.91%3,146,295
Jun 17, 2026146.67147.77139.24139.86139.86-2.52%1,540,281
Jun 16, 2026147.68151.00143.13143.48143.48-3.69%1,293,891
Jun 15, 2026151.68152.47147.39148.97148.973.07%1,639,966
Jun 12, 2026142.89147.46139.00144.53144.531.17%1,418,248
Jun 11, 2026135.88142.92132.77142.86142.867.92%1,667,224
Jun 10, 2026135.30140.33131.40132.37132.37-3.77%2,270,751
Jun 9, 2026146.37146.61129.68137.56137.56-3.74%2,370,934
Jun 8, 2026141.14143.84138.99142.90142.905.41%1,919,877
Jun 5, 2026146.10146.99133.24135.57135.57-10.76%3,057,227
Jun 4, 2026148.20154.90146.29151.92151.92-1.73%1,069,313
Jun 3, 2026152.79155.82149.18154.60154.602.15%1,379,263
Jun 2, 2026147.63153.00146.01151.35151.354.57%2,141,339
Jun 1, 2026146.25147.14140.21144.74144.74-1.59%1,562,520
May 29, 2026148.89151.17144.41147.08147.08-0.16%2,204,267
May 28, 2026148.00149.42143.74147.31147.31-0.41%2,002,246
May 27, 2026152.07152.07144.82147.91147.91-1.62%1,956,599
May 26, 2026148.40150.87146.25150.35150.354.98%2,335,055
May 22, 2026142.40145.37138.00143.22143.222.78%1,751,918
May 21, 2026138.44141.51136.22139.35139.350.44%2,300,063
May 20, 2026126.84139.00126.66138.74138.7411.67%3,959,934
May 19, 2026120.18126.91117.35124.24124.240.89%3,077,873
May 18, 2026121.74123.58118.00123.15123.152.53%2,904,332
May 15, 2026120.69122.70119.50120.11120.11-3.80%2,369,856
May 14, 2026126.03126.99122.29124.85124.85-0.64%1,812,918
May 13, 2026129.33130.00123.50125.65125.650.18%2,228,450
May 12, 2026126.13126.36121.29125.43125.43-2.74%2,829,726
May 11, 2026127.19129.38124.88128.96128.961.39%2,335,682
May 8, 2026122.50127.29122.07127.19127.196.06%2,790,823
May 7, 2026125.36126.63118.19119.92119.92-4.21%3,173,851
May 6, 2026125.34127.49121.04125.19125.192.39%3,131,139
May 5, 2026121.90123.86115.01122.27122.27-2.63%4,498,988
May 4, 2026122.00127.95120.78125.57125.573.81%4,023,177
May 1, 2026121.18123.29119.34120.96120.96-1.08%1,939,162
Apr 30, 2026118.99122.61116.11122.28122.285.71%2,818,814
Apr 29, 2026116.27117.62113.14115.67115.671.55%2,378,877
Apr 28, 2026112.69115.63109.35113.91113.91-4.46%3,003,051
Apr 27, 2026123.53123.88117.69119.23119.23-2.91%2,883,313
Apr 24, 2026125.43126.35119.72122.80122.804.06%3,329,467
Apr 23, 2026118.04121.44114.96118.01118.012.09%2,343,856
Apr 22, 2026120.00120.88114.21115.59115.59-1.25%1,725,628
Apr 21, 2026119.77119.89115.32117.05117.05-1.50%1,413,126
Apr 20, 2026118.39119.36116.21118.83118.831.51%1,403,376
Apr 17, 2026113.93118.74113.36117.06117.064.63%2,379,851
Apr 16, 2026108.39112.27107.95111.88111.883.21%1,339,119
Apr 15, 2026110.80110.80105.53108.40108.40-2.17%1,110,063
Apr 14, 2026109.50111.65108.19110.81110.812.83%1,295,374
Apr 13, 2026105.04108.06105.04107.76107.761.56%1,068,080
Apr 10, 2026108.21109.41105.31106.10106.10-0.18%784,237
Apr 9, 2026106.26109.11105.01106.29106.29-0.25%1,064,372
Apr 8, 2026104.13109.15101.80106.56106.5610.04%2,424,819
Apr 7, 202695.9397.6694.6596.8496.84-0.41%1,058,106
Apr 6, 202696.4598.6695.0397.2497.242.34%1,463,531
Apr 2, 202691.2496.7591.2495.0295.02-0.54%1,240,275
Apr 1, 202694.2397.4294.1295.5495.543.00%1,277,617
Mar 31, 202687.1493.1386.3892.7692.768.72%1,733,451
Mar 30, 202690.9691.7984.4885.3285.32-5.61%1,676,933
Mar 27, 202693.8995.4490.1790.3990.39-4.77%1,936,514
Mar 26, 202698.8799.3094.6394.9294.92-5.76%1,249,801
Mar 25, 2026100.05101.6498.59100.72100.722.28%1,578,324
Mar 24, 202691.0398.6991.0398.4798.476.67%1,520,339
Mar 23, 202692.6995.3492.0592.3192.314.16%1,496,142
Mar 20, 202695.0695.9888.5288.6288.62-6.64%3,267,394
Mar 19, 202690.9495.6189.7994.9294.920.81%1,233,406
Mar 18, 202692.3994.5392.0194.1694.162.17%1,804,437
Mar 17, 202690.4992.9990.2092.1692.162.49%1,450,109
Mar 16, 202688.7391.5888.7389.9289.924.84%1,574,069
Mar 13, 202688.0088.9584.7185.7785.77-0.73%1,803,453
Mar 12, 202688.8489.1784.9486.4086.40-4.85%1,854,657
Mar 11, 202691.6994.0990.1790.8090.80-0.97%1,783,662
Mar 10, 202691.9294.2490.9391.6991.691.17%1,943,882
Mar 9, 202683.8190.8283.1890.6390.636.01%2,010,440
Mar 6, 202688.6689.8984.6385.4985.49-6.17%1,570,605
Mar 5, 202689.8695.1989.6791.1191.11-0.57%1,644,055
Mar 4, 202694.7495.0789.7391.6391.63-1.98%2,357,591
Mar 3, 202696.6397.0691.8693.4893.48-7.19%2,111,875
Mar 2, 202693.23100.9292.33100.72100.725.33%1,987,121
Feb 27, 202695.3597.1193.5895.6295.62-1.68%2,212,312
Feb 26, 2026100.35100.7595.8297.2597.25-3.78%1,625,176
Feb 25, 202699.91101.3599.55101.07101.072.76%1,259,255
Feb 24, 202698.6699.4997.0298.3698.360.72%1,389,596
Feb 23, 202697.3198.9896.3297.6697.66-0.10%1,549,580
Feb 20, 202693.9097.7893.7697.7697.762.80%1,972,220
Feb 19, 202697.1297.1292.8895.1095.10-2.19%1,594,854
Feb 18, 202698.0799.6095.8497.2397.23-0.28%1,826,726
Feb 17, 202695.9897.8494.6497.5097.50-0.13%2,917,223
Feb 13, 202699.14100.7296.5597.6397.63-2.17%2,182,917
Feb 12, 2026106.62108.0896.4799.8099.80-5.65%3,675,212
Feb 11, 2026105.40107.73101.18105.77105.7716.29%6,115,489
Feb 10, 202687.7891.4686.2490.9590.953.90%3,881,499
Feb 9, 202685.2089.2284.7787.5487.541.31%2,649,570
Feb 6, 202683.3586.7583.0386.4186.416.17%1,701,345
Feb 5, 202680.2682.8078.8381.3981.39-0.49%2,046,267
Feb 4, 202682.3286.5078.6981.7981.790.43%2,485,464
Feb 3, 202683.7983.9579.5081.4481.44-1.77%1,720,545