Lattice Semiconductor Corporation (LSCC)
NASDAQ: LSCC · Real-Time Price · USD
113.91
-5.32 (-4.46%)
At close: Apr 28, 2026, 4:00 PM EDT
114.11
+0.20 (0.18%)
After-hours: Apr 28, 2026, 7:13 PM EDT
Lattice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 112.69 | 115.63 | 109.35 | 113.91 | 113.91 | -4.46% | 3,002,829 |
| Apr 27, 2026 | 123.53 | 123.88 | 117.69 | 119.23 | 119.23 | -2.91% | 2,883,112 |
| Apr 24, 2026 | 125.43 | 126.35 | 119.72 | 122.80 | 122.80 | 4.06% | 3,327,672 |
| Apr 23, 2026 | 118.04 | 121.44 | 114.96 | 118.01 | 118.01 | 2.09% | 2,329,197 |
| Apr 22, 2026 | 120.00 | 120.88 | 114.21 | 115.59 | 115.59 | -1.25% | 1,722,652 |
| Apr 21, 2026 | 119.77 | 119.89 | 115.32 | 117.05 | 117.05 | -1.50% | 1,329,175 |
| Apr 20, 2026 | 118.39 | 119.36 | 116.21 | 118.83 | 118.83 | 1.51% | 1,310,421 |
| Apr 17, 2026 | 113.93 | 118.74 | 113.36 | 117.06 | 117.06 | 4.63% | 2,378,083 |
| Apr 16, 2026 | 108.39 | 112.27 | 107.95 | 111.88 | 111.88 | 3.21% | 1,338,793 |
| Apr 15, 2026 | 110.80 | 110.80 | 105.53 | 108.40 | 108.40 | -2.17% | 1,109,798 |
| Apr 14, 2026 | 109.50 | 111.65 | 108.19 | 110.81 | 110.81 | 2.83% | 1,277,175 |
| Apr 13, 2026 | 105.04 | 108.06 | 105.04 | 107.76 | 107.76 | 1.56% | 1,067,031 |
| Apr 10, 2026 | 108.21 | 109.41 | 105.31 | 106.10 | 106.10 | -0.18% | 771,342 |
| Apr 9, 2026 | 106.26 | 109.11 | 105.01 | 106.29 | 106.29 | -0.25% | 1,062,703 |
| Apr 8, 2026 | 104.13 | 109.15 | 101.80 | 106.56 | 106.56 | 10.04% | 2,418,458 |
| Apr 7, 2026 | 95.93 | 97.66 | 94.65 | 96.84 | 96.84 | -0.41% | 1,055,072 |
| Apr 6, 2026 | 96.45 | 98.66 | 95.03 | 97.24 | 97.24 | 2.34% | 1,463,512 |
| Apr 2, 2026 | 91.24 | 96.75 | 91.24 | 95.02 | 95.02 | -0.54% | 1,240,159 |
| Apr 1, 2026 | 94.23 | 97.42 | 94.12 | 95.54 | 95.54 | 3.00% | 1,277,366 |
| Mar 31, 2026 | 87.14 | 93.13 | 86.38 | 92.76 | 92.76 | 8.72% | 1,733,276 |
| Mar 30, 2026 | 90.96 | 91.79 | 84.48 | 85.32 | 85.32 | -5.61% | 1,654,162 |
| Mar 27, 2026 | 93.89 | 95.44 | 90.17 | 90.39 | 90.39 | -4.77% | 1,935,836 |
| Mar 26, 2026 | 98.87 | 99.30 | 94.63 | 94.92 | 94.92 | -5.76% | 1,249,628 |
| Mar 25, 2026 | 100.05 | 101.64 | 98.59 | 100.72 | 100.72 | 2.28% | 1,577,994 |
| Mar 24, 2026 | 91.03 | 98.69 | 91.03 | 98.47 | 98.47 | 6.67% | 1,520,339 |
| Mar 23, 2026 | 92.69 | 95.34 | 92.05 | 92.31 | 92.31 | 4.16% | 1,496,142 |
| Mar 20, 2026 | 95.06 | 95.98 | 88.52 | 88.62 | 88.62 | -6.64% | 3,267,394 |
| Mar 19, 2026 | 90.94 | 95.61 | 89.79 | 94.92 | 94.92 | 0.81% | 1,233,406 |
| Mar 18, 2026 | 92.39 | 94.53 | 92.01 | 94.16 | 94.16 | 2.17% | 1,804,437 |
| Mar 17, 2026 | 90.49 | 92.99 | 90.20 | 92.16 | 92.16 | 2.49% | 1,450,109 |
| Mar 16, 2026 | 88.73 | 91.58 | 88.73 | 89.92 | 89.92 | 4.84% | 1,574,069 |
| Mar 13, 2026 | 88.00 | 88.95 | 84.71 | 85.77 | 85.77 | -0.73% | 1,803,453 |
| Mar 12, 2026 | 88.84 | 89.17 | 84.94 | 86.40 | 86.40 | -4.85% | 1,854,657 |
| Mar 11, 2026 | 91.69 | 94.09 | 90.17 | 90.80 | 90.80 | -0.97% | 1,783,662 |
| Mar 10, 2026 | 91.92 | 94.24 | 90.93 | 91.69 | 91.69 | 1.17% | 1,943,882 |
| Mar 9, 2026 | 83.81 | 90.82 | 83.18 | 90.63 | 90.63 | 6.01% | 2,010,440 |
| Mar 6, 2026 | 88.66 | 89.89 | 84.63 | 85.49 | 85.49 | -6.17% | 1,570,605 |
| Mar 5, 2026 | 89.86 | 95.19 | 89.67 | 91.11 | 91.11 | -0.57% | 1,644,055 |
| Mar 4, 2026 | 94.74 | 95.07 | 89.73 | 91.63 | 91.63 | -1.98% | 2,357,591 |
| Mar 3, 2026 | 96.63 | 97.06 | 91.86 | 93.48 | 93.48 | -7.19% | 2,111,875 |
| Mar 2, 2026 | 93.23 | 100.92 | 92.33 | 100.72 | 100.72 | 5.33% | 1,987,121 |
| Feb 27, 2026 | 95.35 | 97.11 | 93.58 | 95.62 | 95.62 | -1.68% | 2,212,312 |
| Feb 26, 2026 | 100.35 | 100.75 | 95.82 | 97.25 | 97.25 | -3.78% | 1,625,176 |
| Feb 25, 2026 | 99.91 | 101.35 | 99.55 | 101.07 | 101.07 | 2.76% | 1,259,255 |
| Feb 24, 2026 | 98.66 | 99.49 | 97.02 | 98.36 | 98.36 | 0.72% | 1,389,596 |
| Feb 23, 2026 | 97.31 | 98.98 | 96.32 | 97.66 | 97.66 | -0.10% | 1,549,580 |
| Feb 20, 2026 | 93.90 | 97.78 | 93.76 | 97.76 | 97.76 | 2.80% | 1,972,220 |
| Feb 19, 2026 | 97.12 | 97.12 | 92.88 | 95.10 | 95.10 | -2.19% | 1,594,854 |
| Feb 18, 2026 | 98.07 | 99.60 | 95.84 | 97.23 | 97.23 | -0.28% | 1,826,726 |
| Feb 17, 2026 | 95.98 | 97.84 | 94.64 | 97.50 | 97.50 | -0.13% | 2,917,223 |
| Feb 13, 2026 | 99.14 | 100.72 | 96.55 | 97.63 | 97.63 | -2.17% | 2,182,917 |
| Feb 12, 2026 | 106.62 | 108.08 | 96.47 | 99.80 | 99.80 | -5.65% | 3,675,212 |
| Feb 11, 2026 | 105.40 | 107.73 | 101.18 | 105.77 | 105.77 | 16.29% | 6,115,489 |
| Feb 10, 2026 | 87.78 | 91.46 | 86.24 | 90.95 | 90.95 | 3.90% | 3,881,499 |
| Feb 9, 2026 | 85.20 | 89.22 | 84.77 | 87.54 | 87.54 | 1.31% | 2,649,570 |
| Feb 6, 2026 | 83.35 | 86.75 | 83.03 | 86.41 | 86.41 | 6.17% | 1,701,345 |
| Feb 5, 2026 | 80.26 | 82.80 | 78.83 | 81.39 | 81.39 | -0.49% | 2,046,267 |
| Feb 4, 2026 | 82.32 | 86.50 | 78.69 | 81.79 | 81.79 | 0.43% | 2,485,464 |
| Feb 3, 2026 | 83.79 | 83.95 | 79.50 | 81.44 | 81.44 | -1.77% | 1,720,545 |
| Feb 2, 2026 | 79.63 | 83.61 | 79.10 | 82.91 | 82.91 | 2.97% | 1,306,739 |
| Jan 30, 2026 | 81.77 | 83.50 | 79.99 | 80.52 | 80.52 | -3.35% | 2,328,120 |
| Jan 29, 2026 | 85.16 | 85.38 | 80.25 | 83.31 | 83.31 | -1.80% | 2,042,844 |
| Jan 28, 2026 | 86.43 | 88.50 | 84.27 | 84.84 | 84.84 | -0.14% | 2,227,227 |
| Jan 27, 2026 | 85.05 | 85.95 | 83.63 | 84.96 | 84.96 | 1.77% | 1,655,433 |
| 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% | 1,680,697 |
| Jan 22, 2026 | 87.10 | 88.31 | 85.11 | 85.30 | 85.30 | 0.21% | 1,372,556 |
| Jan 21, 2026 | 84.15 | 86.29 | 83.48 | 85.12 | 85.12 | 2.27% | 1,345,573 |
| Jan 20, 2026 | 81.14 | 84.89 | 81.00 | 83.23 | 83.23 | 0.01% | 1,463,429 |
| Jan 16, 2026 | 86.31 | 87.13 | 81.50 | 83.22 | 83.22 | -2.36% | 2,698,687 |
| Jan 15, 2026 | 88.69 | 89.92 | 84.67 | 85.23 | 85.23 | -0.06% | 2,451,208 |
| Jan 14, 2026 | 85.29 | 89.47 | 84.57 | 85.28 | 85.28 | -1.18% | 2,272,812 |
| Jan 13, 2026 | 84.12 | 88.61 | 84.09 | 86.30 | 86.30 | 3.85% | 1,822,693 |
| Jan 12, 2026 | 83.77 | 83.77 | 81.49 | 83.10 | 83.10 | -2.00% | 1,722,380 |
| Jan 9, 2026 | 82.28 | 85.67 | 82.27 | 84.80 | 84.80 | 3.15% | 1,649,520 |
| Jan 8, 2026 | 81.92 | 83.80 | 81.01 | 82.21 | 82.21 | -0.98% | 1,867,932 |
| 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 |