Lattice Semiconductor Corporation LSCC
NASDAQ · United States · Electronic Technology
$125.62+0.17 (+0.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $125.62 | +0.14% | $126.29 | $128.19 | $124.88 | 2.17M |
| 2026-09-29 | $125.45 | +1.14% | $126.99 | $126.99 | $123.62 | 1.49M |
| 2026-09-28 | $124.03 | -3.14% | $127.69 | $127.70 | $122.25 | 1.42M |
| 2026-09-25 | $128.05 | +4.77% | $123.80 | $128.36 | $123.41 | 1.46M |
| 2026-09-24 | $122.22 | +0.46% | $118.94 | $122.51 | $117.10 | 1.05M |
| 2026-09-23 | $121.66 | -0.71% | $122.36 | $122.46 | $118.86 | 1.05M |
| 2026-09-22 | $122.53 | +4.51% | $116.50 | $122.67 | $116.50 | 2.58M |
| 2026-09-21 | $117.24 | +5.66% | $113.26 | $119.36 | $111.26 | 2.34M |
| 2026-09-18 | $110.96 | +2.24% | $110.58 | $111.94 | $109.30 | 5.13M |
| 2026-09-17 | $108.53 | +2.08% | $110.33 | $111.99 | $108.18 | 1.22M |
| 2026-09-16 | $106.32 | -0.16% | $108.30 | $108.55 | $104.82 | 1.36M |
| 2026-09-15 | $106.49 | -0.01% | $108.05 | $108.42 | $103.82 | 2.13M |
| 2026-09-14 | $106.50 | -11.07% | $111.83 | $113.51 | $106.04 | 2.25M |
| 2026-09-11 | $119.76 | +4.92% | $116.95 | $120.28 | $115.45 | 1.50M |
| 2026-09-10 | $114.14 | -1.13% | $113.75 | $115.37 | $111.20 | 905.70K |
| 2026-09-09 | $115.45 | -1.74% | $116.59 | $118.99 | $114.97 | 1.37M |
| 2026-09-08 | $117.49 | +1.37% | $117.74 | $118.90 | $115.83 | 1.01M |
| 2026-09-04 | $115.90 | +2.00% | $115.92 | $117.01 | $114.55 | 948.30K |
| 2026-09-03 | $113.63 | -0.22% | $112.26 | $114.09 | $109.74 | 1.58M |
| 2026-09-02 | $113.88 | +1.97% | $112.09 | $114.10 | $109.53 | 1.39M |
| 2026-09-01 | $111.68 | -3.17% | $113.60 | $114.48 | $110.63 | 1.06M |
| 2026-08-31 | $115.34 | +0.82% | $115.56 | $116.92 | $114.37 | 1.27M |
| 2026-08-28 | $114.40 | -5.04% | $119.76 | $120.15 | $113.88 | 1.18M |
| 2026-08-27 | $120.47 | +0.95% | $121.13 | $122.25 | $119.40 | 963.50K |
| 2026-08-26 | $119.34 | +2.79% | $117.17 | $121.60 | $116.54 | 1.75M |
| 2026-08-25 | $116.10 | +1.71% | $117.24 | $117.38 | $113.74 | 999.10K |
| 2026-08-24 | $114.15 | -3.01% | $116.36 | $116.36 | $112.45 | 1.04M |
| 2026-08-21 | $117.69 | +0.11% | $118.93 | $119.06 | $115.47 | 1.05M |
| 2026-08-20 | $117.56 | -0.10% | $117.11 | $120.29 | $117.11 | 1.17M |
| 2026-08-19 | $117.68 | -5.26% | $124.63 | $126.20 | $115.42 | 1.62M |
| 2026-08-18 | $124.21 | -6.38% | $125.00 | $128.49 | $122.73 | 1.33M |
| 2026-08-17 | $132.67 | +1.69% | $132.59 | $137.00 | $131.71 | 1.40M |
| 2026-08-14 | $130.46 | +1.58% | $128.43 | $133.01 | $128.00 | 1.18M |
| 2026-08-13 | $128.43 | -0.65% | $128.75 | $131.74 | $128.00 | 2.10M |
| 2026-08-12 | $129.27 | +2.50% | $131.50 | $132.90 | $127.29 | 1.44M |
| 2026-08-11 | $126.12 | -1.71% | $129.55 | $130.16 | $125.12 | 2.65M |
| 2026-08-10 | $128.32 | -1.32% | $130.45 | $132.93 | $128.28 | 1.40M |
| 2026-08-07 | $130.03 | +1.03% | $132.15 | $136.37 | $129.90 | 1.44M |
| 2026-08-06 | $128.70 | +0.30% | $125.67 | $132.56 | $123.31 | 2.26M |
| 2026-08-05 | $128.31 | -7.02% | $132.30 | $138.61 | $125.82 | 4.22M |
| 2026-08-04 | $138.00 | +8.51% | $131.52 | $139.37 | $131.49 | 3.53M |
| 2026-08-03 | $127.18 | +2.34% | $120.43 | $128.53 | $120.37 | 1.60M |
| 2026-07-31 | $124.27 | -0.21% | $132.27 | $133.07 | $122.26 | 1.43M |
| 2026-07-30 | $124.53 | +10.24% | $119.61 | $125.25 | $118.27 | 1.74M |
| 2026-07-29 | $112.96 | -5.91% | $118.42 | $120.30 | $112.55 | 2.08M |
| 2026-07-28 | $120.06 | -2.32% | $116.45 | $121.08 | $114.43 | 3.19M |
| 2026-07-27 | $122.91 | -4.29% | $129.19 | $130.10 | $118.83 | 1.94M |
| 2026-07-24 | $128.42 | -7.03% | $135.98 | $136.65 | $128.08 | 1.95M |
| 2026-07-23 | $138.13 | +0.70% | $133.86 | $139.36 | $133.86 | 1.78M |
| 2026-07-22 | $137.17 | +0.99% | $131.93 | $139.98 | $131.92 | 1.32M |
| 2026-07-21 | $135.83 | +8.18% | $131.40 | $136.98 | $129.92 | 1.28M |
| 2026-07-20 | $125.56 | +0.26% | $127.63 | $128.65 | $124.80 | 1.09M |
| 2026-07-17 | $125.23 | +0.59% | $119.35 | $126.99 | $115.58 | 2.16M |
| 2026-07-16 | $124.50 | -6.01% | $128.01 | $131.69 | $123.71 | 2.56M |
| 2026-07-15 | $132.46 | -1.08% | $137.27 | $137.27 | $128.02 | 1.30M |
| 2026-07-14 | $133.91 | +2.42% | $138.13 | $138.16 | $132.83 | 1.38M |
| 2026-07-13 | $130.74 | -4.87% | $133.82 | $134.58 | $129.40 | 2.07M |
| 2026-07-10 | $137.44 | -1.50% | $136.31 | $139.48 | $135.00 | 1.08M |
| 2026-07-09 | $139.53 | +5.32% | $139.23 | $143.20 | $138.18 | 987.90K |
| 2026-07-08 | $132.48 | +1.44% | $129.92 | $133.00 | $129.19 | 1.56M |
| 2026-07-07 | $130.60 | -4.89% | $129.02 | $133.01 | $126.79 | 2.27M |
| 2026-07-06 | $137.31 | +0.57% | $139.28 | $141.77 | $136.26 | 2.03M |
| 2026-07-02 | $136.53 | -6.68% | $146.52 | $146.52 | $130.17 | 2.46M |
| 2026-07-01 | $146.30 | -4.35% | $145.90 | $149.40 | $143.01 | 1.60M |
| 2026-06-30 | $152.96 | +4.21% | $148.15 | $155.00 | $147.37 | 2.35M |
| 2026-06-29 | $146.78 | +5.78% | $139.51 | $148.10 | $134.00 | 2.17M |
| 2026-06-26 | $138.76 | -3.77% | $140.48 | $140.82 | $136.20 | 4.61M |
| 2026-06-25 | $144.20 | +0.19% | $149.92 | $153.23 | $140.82 | 2.18M |
| 2026-06-24 | $143.93 | -0.47% | $144.97 | $146.58 | $140.59 | 1.24M |
| 2026-06-23 | $144.61 | -6.87% | $145.10 | $148.87 | $141.71 | 1.42M |
| 2026-06-22 | $155.27 | +1.01% | $156.00 | $157.01 | $151.46 | 2.19M |
| 2026-06-18 | $153.72 | +9.91% | $146.54 | $154.40 | $144.10 | 3.15M |
| 2026-06-17 | $139.86 | -2.52% | $146.67 | $147.77 | $139.24 | 1.54M |
| 2026-06-16 | $143.48 | -3.69% | $147.68 | $151.00 | $143.13 | 1.29M |
| 2026-06-15 | $148.97 | +3.07% | $151.68 | $152.47 | $147.39 | 1.64M |
| 2026-06-12 | $144.53 | +1.17% | $142.89 | $147.46 | $139.00 | 1.42M |
| 2026-06-11 | $142.86 | +7.92% | $135.88 | $142.92 | $132.77 | 1.67M |
| 2026-06-10 | $132.37 | -3.77% | $135.30 | $140.33 | $131.40 | 2.27M |
| 2026-06-09 | $137.56 | -3.74% | $146.37 | $146.61 | $129.68 | 2.37M |
| 2026-06-08 | $142.90 | +5.41% | $141.14 | $143.84 | $138.99 | 1.92M |
| 2026-06-05 | $135.57 | -10.76% | $146.10 | $146.99 | $133.24 | 3.06M |
| 2026-06-04 | $151.92 | -1.73% | $148.20 | $154.90 | $146.29 | 1.07M |
| 2026-06-03 | $154.60 | +2.15% | $152.79 | $155.82 | $149.18 | 1.38M |
| 2026-06-02 | $151.35 | +4.57% | $147.63 | $153.00 | $146.01 | 2.14M |
| 2026-06-01 | $144.74 | -1.59% | $146.25 | $147.14 | $140.21 | 1.56M |
| 2026-05-29 | $147.08 | -0.16% | $148.89 | $151.17 | $144.41 | 2.20M |
| 2026-05-28 | $147.31 | -0.41% | $148.00 | $149.42 | $143.74 | 2.00M |
| 2026-05-27 | $147.91 | -1.62% | $152.07 | $152.07 | $144.82 | 1.95M |
| 2026-05-26 | $150.35 | +4.98% | $148.40 | $150.87 | $146.25 | 2.33M |
| 2026-05-22 | $143.22 | +2.78% | $142.40 | $145.37 | $138.00 | 1.75M |