Lattice Semiconductor Corporation (LSCC)
NASDAQ: LSCC · Real-Time Price · USD
50.19
-0.31 (-0.61%)
At close: Jun 27, 2025, 4:00 PM
50.10
-0.09 (-0.18%)
After-hours: Jun 27, 2025, 5:19 PM EDT
Lattice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 50.75 | 51.16 | 49.30 | 50.19 | 50.19 | -0.61% | 1,822,173 |
| 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 |
| Jun 2, 2025 | 44.68 | 45.50 | 44.15 | 44.86 | 44.86 | -0.18% | 1,364,586 |
| May 30, 2025 | 45.53 | 45.86 | 43.90 | 44.94 | 44.94 | -2.33% | 2,523,134 |
| May 29, 2025 | 47.26 | 47.26 | 45.51 | 46.01 | 46.01 | -0.67% | 1,551,520 |
| May 28, 2025 | 48.00 | 48.77 | 46.20 | 46.32 | 46.32 | -3.16% | 1,572,113 |
| May 27, 2025 | 47.97 | 48.94 | 46.99 | 47.83 | 47.83 | 2.55% | 2,615,212 |
| May 23, 2025 | 45.60 | 47.02 | 45.60 | 46.64 | 46.64 | -1.67% | 1,874,672 |
| May 22, 2025 | 46.64 | 48.17 | 46.42 | 47.43 | 47.43 | 1.91% | 2,269,670 |
| May 21, 2025 | 49.23 | 49.54 | 46.41 | 46.54 | 46.54 | -7.59% | 4,513,694 |
| May 20, 2025 | 49.90 | 50.50 | 49.37 | 50.36 | 50.36 | -0.20% | 2,170,965 |
| May 19, 2025 | 50.92 | 51.99 | 50.13 | 50.46 | 50.46 | -3.94% | 2,326,070 |
| May 16, 2025 | 52.09 | 52.67 | 51.50 | 52.53 | 52.53 | 0.54% | 1,471,468 |
| May 15, 2025 | 54.31 | 54.94 | 51.80 | 52.25 | 52.25 | -4.83% | 2,879,516 |
| May 14, 2025 | 55.99 | 56.45 | 54.55 | 54.90 | 54.90 | -1.75% | 2,125,243 |
| May 13, 2025 | 55.28 | 57.23 | 55.03 | 55.88 | 55.88 | -0.21% | 2,907,771 |
| May 12, 2025 | 54.05 | 57.01 | 54.05 | 56.00 | 56.00 | 12.83% | 5,163,546 |
| May 9, 2025 | 50.01 | 51.14 | 49.16 | 49.63 | 49.63 | 0.92% | 2,492,113 |
| May 8, 2025 | 49.11 | 50.28 | 48.10 | 49.18 | 49.18 | 1.24% | 2,982,108 |
| May 7, 2025 | 47.92 | 48.82 | 45.90 | 48.58 | 48.58 | 2.08% | 4,229,007 |
| May 6, 2025 | 48.65 | 49.05 | 45.17 | 47.59 | 47.59 | -9.28% | 7,747,199 |
| May 5, 2025 | 51.47 | 53.39 | 51.19 | 52.46 | 52.46 | 1.10% | 3,195,496 |
| May 2, 2025 | 50.43 | 52.46 | 49.48 | 51.89 | 51.89 | 5.96% | 2,761,011 |
| May 1, 2025 | 49.93 | 50.56 | 48.82 | 48.97 | 48.97 | 0.08% | 2,074,095 |
| Apr 30, 2025 | 46.72 | 49.08 | 46.42 | 48.93 | 48.93 | 1.41% | 1,764,325 |
| Apr 29, 2025 | 48.14 | 49.11 | 47.82 | 48.25 | 48.25 | -1.45% | 2,337,552 |
| Apr 28, 2025 | 48.86 | 49.53 | 47.74 | 48.96 | 48.96 | -0.16% | 2,116,489 |
| Apr 25, 2025 | 48.08 | 49.47 | 47.88 | 49.04 | 49.04 | -0.10% | 1,747,531 |
| Apr 24, 2025 | 46.00 | 49.24 | 45.49 | 49.09 | 49.09 | 11.82% | 3,228,765 |
| Apr 23, 2025 | 45.00 | 45.58 | 43.55 | 43.90 | 43.90 | 3.93% | 2,442,457 |
| Apr 22, 2025 | 42.22 | 43.60 | 41.59 | 42.24 | 42.24 | 1.15% | 3,406,727 |
| Apr 21, 2025 | 39.66 | 41.85 | 39.60 | 41.76 | 41.76 | 1.41% | 2,688,122 |
| Apr 17, 2025 | 41.87 | 41.87 | 40.16 | 41.18 | 41.18 | -0.99% | 2,605,434 |
| Apr 16, 2025 | 41.53 | 42.76 | 39.87 | 41.59 | 41.59 | -4.70% | 3,473,566 |