Lattice Semiconductor Corporation (LSCC)
NASDAQ: LSCC · Real-Time Price · USD
56.00
+6.37 (12.83%)
At close: May 12, 2025, 4:00 PM
55.99
-0.01 (-0.02%)
After-hours: May 12, 2025, 4:39 PM EDT
Lattice Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 54.05 | 57.01 | 54.05 | 55.60 | - | 12.03% | 2,904,991 |
| 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 |
| Apr 15, 2025 | 43.75 | 44.29 | 42.94 | 43.64 | 43.64 | -0.14% | 1,802,794 |
| Apr 14, 2025 | 44.77 | 45.22 | 42.70 | 43.70 | 43.70 | 0.97% | 3,430,382 |
| Apr 11, 2025 | 41.30 | 43.38 | 40.21 | 43.28 | 43.28 | 2.61% | 3,811,890 |
| Apr 10, 2025 | 43.12 | 44.19 | 39.28 | 42.18 | 42.18 | -9.17% | 7,675,713 |
| Apr 9, 2025 | 37.85 | 47.02 | 36.62 | 46.44 | 46.44 | 22.73% | 8,139,689 |
| Apr 8, 2025 | 41.52 | 42.82 | 37.02 | 37.84 | 37.84 | -4.37% | 5,621,645 |
| Apr 7, 2025 | 37.17 | 42.07 | 34.69 | 39.57 | 39.57 | 1.38% | 6,770,816 |
| Apr 4, 2025 | 42.98 | 43.58 | 38.72 | 39.03 | 39.03 | -9.36% | 8,420,278 |
| Apr 3, 2025 | 47.95 | 48.22 | 42.14 | 43.06 | 43.06 | -15.93% | 8,186,632 |
| Apr 2, 2025 | 51.78 | 53.02 | 51.01 | 51.22 | 51.22 | -3.21% | 3,357,443 |
| Apr 1, 2025 | 52.23 | 53.18 | 50.68 | 52.92 | 52.92 | 0.90% | 3,274,130 |
| Mar 31, 2025 | 54.00 | 54.26 | 51.43 | 52.45 | 52.45 | -5.15% | 4,332,640 |
| Mar 28, 2025 | 58.29 | 58.95 | 54.97 | 55.30 | 55.30 | -6.51% | 2,480,256 |
| Mar 27, 2025 | 59.60 | 60.28 | 58.01 | 59.15 | 59.15 | -2.15% | 1,493,420 |
| Mar 26, 2025 | 62.83 | 63.47 | 59.50 | 60.45 | 60.45 | -3.68% | 1,611,008 |
| Mar 25, 2025 | 63.22 | 64.06 | 62.59 | 62.76 | 62.76 | -1.01% | 1,120,516 |
| Mar 24, 2025 | 62.21 | 64.52 | 61.86 | 63.40 | 63.40 | 4.50% | 1,823,599 |
| Mar 21, 2025 | 59.44 | 60.98 | 59.03 | 60.67 | 60.67 | 0.21% | 2,111,281 |
| Mar 20, 2025 | 61.50 | 62.33 | 60.21 | 60.54 | 60.54 | -2.87% | 1,029,383 |
| Mar 19, 2025 | 62.31 | 63.72 | 62.05 | 62.33 | 62.33 | 0.03% | 1,570,653 |
| Mar 18, 2025 | 61.77 | 62.44 | 60.76 | 62.31 | 62.31 | -0.48% | 2,057,673 |
| Mar 17, 2025 | 60.26 | 63.56 | 60.26 | 62.61 | 62.61 | 2.99% | 1,628,866 |
| Mar 14, 2025 | 59.46 | 61.13 | 59.11 | 60.79 | 60.79 | 4.85% | 1,589,849 |
| Mar 13, 2025 | 58.28 | 60.45 | 57.03 | 57.98 | 57.98 | -1.07% | 1,385,927 |
| Mar 12, 2025 | 59.69 | 60.50 | 58.38 | 58.61 | 58.61 | -0.02% | 1,997,151 |
| Mar 11, 2025 | 61.30 | 61.56 | 57.39 | 58.62 | 58.62 | -3.95% | 2,732,155 |
| Mar 10, 2025 | 61.96 | 63.52 | 60.13 | 61.03 | 61.03 | -4.31% | 2,744,163 |
| Mar 7, 2025 | 61.04 | 64.27 | 59.97 | 63.78 | 63.78 | 4.59% | 2,339,577 |
| Mar 6, 2025 | 60.72 | 62.92 | 60.11 | 60.98 | 60.98 | -2.62% | 2,258,506 |
| Mar 5, 2025 | 61.36 | 62.84 | 59.84 | 62.62 | 62.62 | 2.72% | 2,005,238 |
| Mar 4, 2025 | 59.99 | 62.59 | 59.06 | 60.96 | 60.96 | 1.06% | 3,234,970 |
| Mar 3, 2025 | 64.02 | 64.84 | 59.78 | 60.32 | 60.32 | -3.24% | 3,066,259 |