Lattice Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	63.59	66.21	63.47	65.22	65.22	2.98%	3,007,715
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
Jul 16, 2025	51.73	51.99	50.25	51.95	51.95	-0.25%	1,752,965
Jul 15, 2025	54.30	54.87	52.04	52.08	52.08	-1.94%	1,848,238
Jul 14, 2025	52.91	53.50	52.37	53.11	53.11	-1.14%	1,409,430
Jul 11, 2025	54.27	54.52	53.44	53.72	53.72	-2.15%	1,098,393
Jul 10, 2025	53.96	56.75	53.84	54.90	54.90	2.06%	2,448,741
Jul 9, 2025	53.71	54.57	52.46	53.79	53.79	0.26%	2,470,187
Jul 8, 2025	51.29	54.11	51.29	53.65	53.65	5.44%	2,219,196
Jul 7, 2025	51.12	51.79	50.58	50.88	50.88	-2.17%	2,179,810
Jul 3, 2025	52.85	52.99	51.59	52.01	52.01	-0.57%	1,183,828
Jul 2, 2025	50.26	52.58	49.98	52.31	52.31	4.33%	3,214,087
Jul 1, 2025	48.23	51.63	48.10	50.14	50.14	2.35%	2,946,812
Jun 30, 2025	50.37	50.64	48.94	48.99	48.99	-2.39%	2,303,366
Jun 27, 2025	50.75	51.16	49.30	50.19	50.19	-0.61%	1,822,222
Jun 26, 2025	51.51	51.51	50.13	50.50	50.50	-0.61%	2,367,820
Jun 25, 2025	51.40	51.88	50.33	50.81	50.81	-0.66%	1,720,743
Jun 24, 2025	50.80	52.09	50.61	51.15	51.15	2.94%	2,207,360
Jun 23, 2025	50.08	51.88	49.15	49.69	49.69	-1.45%	1,545,908
Jun 20, 2025	51.75	51.79	49.63	50.42	50.42	-1.12%	3,509,342
Jun 18, 2025	49.05	51.40	48.53	50.99	50.99	4.32%	3,075,271
Jun 17, 2025	47.42	49.50	47.09	48.88	48.88	2.13%	2,347,823
Jun 16, 2025	48.92	49.66	47.76	47.86	47.86	0.02%	2,868,217
Jun 13, 2025	48.08	49.26	47.76	47.85	47.85	-3.39%	2,305,426
Jun 12, 2025	50.43	51.11	49.48	49.53	49.53	-2.90%	1,544,511
Jun 11, 2025	51.67	51.93	49.99	51.01	51.01	-0.49%	2,078,880
Jun 10, 2025	50.50	51.60	49.96	51.26	51.26	2.36%	2,161,667
Jun 9, 2025	48.90	50.73	48.26	50.08	50.08	4.29%	2,158,280
Jun 6, 2025	48.36	49.17	47.80	48.02	48.02	2.32%	2,261,166
Jun 5, 2025	47.92	48.07	46.05	46.93	46.93	-1.49%	2,774,240
Jun 4, 2025	46.88	48.09	46.12	47.64	47.64	2.39%	2,315,642
Jun 3, 2025	44.80	47.07	44.16	46.53	46.53	3.72%	2,172,137