NASDAQ : LSCC
Lattice Semiconductor Corporation — Price history
Technology · Semiconductors · United States
Last price 92.97 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 13.20B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lattice Semiconductor Corporation (LSCC) closed at 95.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 95 | 97.62 | 90.25 | 95.44 | 6,686,298 | +2.66% |
| 2026-10-30 | 96.39 | 97.94 | 90.69 | 92.97 | 3,721,193 | -9.74% |
| 2026-10-29 | 101.92 | 105.34 | 101.401 | 103 | 1,197,105 | -1.12% |
| 2026-10-28 | 104.85 | 104.9 | 102.56 | 104.17 | 1,217,535 | +0.63% |
| 2026-10-27 | 100.86 | 104.13 | 99.117 | 103.52 | 1,562,960 | +5.24% |
| 2026-10-26 | 96.26 | 99.63 | 94.97 | 98.37 | 1,752,072 | +2.27% |
| 2026-10-23 | 96.23 | 97.47 | 94.31 | 96.19 | 2,110,668 | -0.22% |
| 2026-10-22 | 102.41 | 102.65 | 95.27 | 96.4 | 3,221,865 | -10.57% |
| 2026-10-21 | 109.59 | 110.99 | 107.11 | 107.79 | 1,683,260 | +0.35% |
| 2026-10-20 | 106.91 | 109.875 | 104.355 | 107.41 | 1,452,508 | -1.21% |
| 2026-10-19 | 108 | 109.88 | 104.89 | 108.73 | 2,685,933 | +4.90% |
| 2026-10-16 | 104.97 | 106.96 | 103.06 | 103.65 | 2,217,749 | -3.21% |
| 2026-10-15 | 109.91 | 110 | 104.14 | 107.09 | 3,074,324 | -6.88% |
| 2026-10-14 | 118.06 | 118.68 | 112.13 | 115 | 1,988,153 | -5.08% |
| 2026-10-13 | 120.025 | 121.765 | 116.535 | 121.15 | 1,103,352 | -1.38% |
| 2026-10-12 | 124.57 | 125.165 | 122.15 | 122.84 | 825,753 | -2.55% |
| 2026-10-09 | 127.68 | 127.78 | 121.8 | 126.05 | 1,042,232 | +0.86% |
| 2026-10-08 | 127.91 | 130.67 | 122.51 | 124.98 | 1,802,509 | -4.59% |
| 2026-10-07 | 130.78 | 133.39 | 129.55 | 130.99 | 1,778,782 | -2.59% |
| 2026-10-06 | 135.61 | 136.14 | 133.44 | 134.47 | 1,925,908 | +1.22% |
| 2026-10-05 | 134.43 | 135 | 131.66 | 132.85 | 2,260,555 | -0.86% |
| 2026-10-02 | 134 | 137.025 | 132.79 | 134 | 2,877,240 | +3.99% |
| 2026-10-01 | 126.19 | 130.17 | 125.23 | 128.86 | 1,591,287 | +2.58% |
| 2026-09-30 | 126.29 | 128.19 | 124.881 | 125.62 | 2,168,429 | +0.14% |
| 2026-09-29 | 126.99 | 126.99 | 123.621 | 125.45 | 1,492,347 | +1.14% |
| 2026-09-28 | 127.69 | 127.7 | 122.25 | 124.03 | 1,421,123 | -3.14% |
| 2026-09-25 | 123.8 | 128.36 | 123.405 | 128.05 | 1,456,803 | +4.77% |
| 2026-09-24 | 118.94 | 122.51 | 117.099 | 122.22 | 1,045,474 | +0.46% |
| 2026-09-23 | 122.36 | 122.46 | 118.86 | 121.66 | 1,054,515 | -0.71% |
| 2026-09-22 | 116.5 | 122.67 | 116.5 | 122.53 | 2,583,726 | +4.51% |
| 2026-09-21 | 113.26 | 119.36 | 111.26 | 117.24 | 2,339,589 | +5.66% |
| 2026-09-18 | 110.58 | 111.94 | 109.3 | 110.96 | 5,133,488 | +2.24% |
| 2026-09-17 | 110.33 | 111.99 | 108.177 | 108.53 | 1,218,782 | +2.08% |
| 2026-09-16 | 108.3 | 108.55 | 104.82 | 106.32 | 1,355,514 | -0.16% |
| 2026-09-15 | 108.05 | 108.42 | 103.82 | 106.49 | 2,134,729 | -0.01% |
| 2026-09-14 | 111.83 | 113.51 | 106.04 | 106.5 | 2,252,554 | -11.07% |
| 2026-09-11 | 116.95 | 120.275 | 115.45 | 119.76 | 1,499,508 | +4.92% |
| 2026-09-10 | 113.75 | 115.37 | 111.2 | 114.14 | 906,239 | -1.13% |
| 2026-09-09 | 116.59 | 118.99 | 114.97 | 115.45 | 1,367,772 | -1.74% |
| 2026-09-08 | 117.74 | 118.9 | 115.83 | 117.49 | 1,006,209 | +1.37% |
| 2026-09-04 | 115.92 | 117.01 | 114.55 | 115.9 | 948,320 | +2.00% |
| 2026-09-03 | 112.26 | 114.09 | 109.74 | 113.63 | 1,584,378 | -0.22% |
| 2026-09-02 | 112.09 | 114.1 | 109.53 | 113.88 | 1,392,054 | +1.97% |
| 2026-09-01 | 113.6 | 114.48 | 110.63 | 111.68 | 1,062,764 | -3.17% |
| 2026-08-31 | 115.56 | 116.915 | 114.37 | 115.34 | 1,269,962 | +0.82% |
| 2026-08-28 | 119.76 | 120.15 | 113.88 | 114.4 | 1,183,479 | -5.04% |
| 2026-08-27 | 121.13 | 122.25 | 119.4 | 120.47 | 963,538 | +0.95% |
| 2026-08-26 | 117.17 | 121.6 | 116.54 | 119.34 | 1,745,686 | +2.79% |
| 2026-08-25 | 117.24 | 117.38 | 113.74 | 116.1 | 999,116 | +1.71% |
| 2026-08-24 | 116.36 | 116.36 | 112.45 | 114.15 | 1,036,276 | -3.01% |
| 2026-08-21 | 118.93 | 119.06 | 115.47 | 117.69 | 1,046,429 | +0.11% |
| 2026-08-20 | 117.11 | 120.29 | 117.11 | 117.56 | 1,170,130 | -0.10% |
| 2026-08-19 | 124.63 | 126.2 | 115.42 | 117.68 | 1,617,093 | -5.26% |
| 2026-08-18 | 125.002 | 128.488 | 122.73 | 124.21 | 1,326,769 | -6.38% |
| 2026-08-17 | 132.59 | 137 | 131.71 | 132.67 | 1,399,389 | +1.69% |
| 2026-08-14 | 128.43 | 133.01 | 128 | 130.46 | 1,180,696 | +1.58% |
| 2026-08-13 | 128.75 | 131.739 | 128 | 128.43 | 2,104,451 | -0.65% |
| 2026-08-12 | 131.5 | 132.9 | 127.29 | 129.27 | 1,442,589 | +2.50% |
| 2026-08-11 | 129.55 | 130.16 | 125.115 | 126.12 | 2,646,696 | -1.71% |
| 2026-08-10 | 130.45 | 132.925 | 128.28 | 128.32 | 1,400,864 | -1.32% |
| 2026-08-07 | 132.15 | 136.37 | 129.9 | 130.03 | 1,441,326 | +1.03% |
| 2026-08-06 | 125.67 | 132.56 | 123.31 | 128.7 | 2,263,474 | +0.30% |
| 2026-08-05 | 132.3 | 138.61 | 125.82 | 128.31 | 4,224,151 | -7.02% |
| 2026-08-04 | 131.52 | 139.37 | 131.49 | 138 | 3,533,820 | +8.51% |
| 2026-08-03 | 120.43 | 128.53 | 120.37 | 127.18 | 1,599,654 | +2.34% |
| 2026-07-31 | 132.27 | 133.07 | 122.26 | 124.27 | 1,433,246 | -0.21% |
| 2026-07-30 | 119.61 | 125.25 | 118.27 | 124.53 | 1,741,376 | +10.24% |
| 2026-07-29 | 118.42 | 120.3 | 112.55 | 112.96 | 2,076,636 | -5.91% |
| 2026-07-28 | 116.45 | 121.08 | 114.43 | 120.06 | 3,187,379 | -2.32% |
| 2026-07-27 | 129.19 | 130.1 | 118.83 | 122.91 | 1,940,736 | -4.29% |
| 2026-07-24 | 135.98 | 136.65 | 128.08 | 128.42 | 1,950,481 | -7.03% |
| 2026-07-23 | 133.86 | 139.36 | 133.86 | 138.13 | 1,781,010 | +0.70% |
| 2026-07-22 | 131.93 | 139.98 | 131.92 | 137.17 | 1,319,523 | +0.99% |
| 2026-07-21 | 131.4 | 136.98 | 129.915 | 135.83 | 1,276,708 | +8.18% |
| 2026-07-20 | 127.63 | 128.654 | 124.795 | 125.56 | 1,090,365 | +0.26% |
| 2026-07-17 | 119.345 | 126.99 | 115.58 | 125.23 | 2,161,882 | +0.59% |
| 2026-07-16 | 128.005 | 131.69 | 123.71 | 124.5 | 2,560,353 | -6.01% |
| 2026-07-15 | 137.27 | 137.27 | 128.02 | 132.46 | 1,298,723 | -1.08% |
| 2026-07-14 | 138.13 | 138.16 | 132.83 | 133.91 | 1,384,203 | +2.42% |
| 2026-07-13 | 133.82 | 134.58 | 129.4 | 130.74 | 2,066,181 | -4.87% |
| 2026-07-10 | 136.31 | 139.48 | 135 | 137.44 | 1,076,997 | -1.50% |
| 2026-07-09 | 139.23 | 143.2 | 138.175 | 139.53 | 987,966 | +5.32% |
| 2026-07-08 | 129.92 | 132.995 | 129.19 | 132.48 | 1,557,363 | +1.44% |
| 2026-07-07 | 129.02 | 133.005 | 126.79 | 130.6 | 2,271,849 | -4.89% |
| 2026-07-06 | 139.275 | 141.77 | 136.26 | 137.31 | 2,034,086 | +0.57% |
| 2026-07-02 | 146.52 | 146.52 | 130.17 | 136.53 | 2,462,920 | -6.68% |
| 2026-07-01 | 145.9 | 149.4 | 143.01 | 146.3 | 1,598,189 | -4.35% |
| 2026-06-30 | 148.15 | 155 | 147.37 | 152.96 | 2,346,174 | +4.21% |
| 2026-06-29 | 139.51 | 148.095 | 134 | 146.78 | 2,167,493 | +5.78% |
| 2026-06-26 | 140.48 | 140.82 | 136.2 | 138.76 | 4,606,942 | -3.77% |
| 2026-06-25 | 149.92 | 153.23 | 140.823 | 144.2 | 2,177,303 | +0.19% |
| 2026-06-24 | 144.97 | 146.58 | 140.59 | 143.93 | 1,238,773 | -0.47% |
| 2026-06-23 | 145.1 | 148.87 | 141.71 | 144.605 | 1,417,458 | -6.87% |
| 2026-06-22 | 156 | 157.01 | 151.46 | 155.27 | 2,193,725 | +1.01% |
| 2026-06-18 | 146.54 | 154.4 | 144.095 | 153.72 | 3,146,295 | +9.91% |
| 2026-06-17 | 146.67 | 147.77 | 139.24 | 139.86 | 1,540,281 | -2.52% |
| 2026-06-16 | 147.68 | 151 | 143.13 | 143.48 | 1,293,891 | -3.69% |
| 2026-06-15 | 151.68 | 152.465 | 147.39 | 148.97 | 1,639,966 | +3.07% |
| 2026-06-12 | 142.89 | 147.46 | 139 | 144.53 | 1,418,248 | +1.17% |
| 2026-06-11 | 135.88 | 142.92 | 132.77 | 142.86 | 1,667,224 | +7.92% |
| 2026-06-10 | 135.3 | 140.33 | 131.4 | 132.37 | 2,270,751 | -3.77% |
| 2026-06-09 | 146.37 | 146.61 | 129.675 | 137.56 | 2,370,934 | -3.74% |
| 2026-06-08 | 141.14 | 143.84 | 138.985 | 142.9 | 1,919,877 | +5.41% |
| 2026-06-05 | 146.1 | 146.99 | 133.24 | 135.57 | 3,057,227 | -10.76% |
| 2026-06-04 | 148.2 | 154.895 | 146.29 | 151.92 | 1,069,313 | -1.73% |
| 2026-06-03 | 152.79 | 155.82 | 149.18 | 154.6 | 1,379,263 | +2.15% |
| 2026-06-02 | 147.63 | 153 | 146.01 | 151.35 | 2,141,339 | +4.57% |
| 2026-06-01 | 146.25 | 147.14 | 140.21 | 144.74 | 1,562,520 | -1.59% |
| 2026-05-29 | 148.89 | 151.165 | 144.41 | 147.08 | 2,204,267 | -0.16% |
| 2026-05-28 | 148 | 149.42 | 143.741 | 147.31 | 2,002,246 | -0.41% |
| 2026-05-27 | 152.07 | 152.07 | 144.82 | 147.91 | 1,956,599 | -1.62% |
| 2026-05-26 | 148.4 | 150.87 | 146.25 | 150.35 | 2,335,055 | +4.98% |
| 2026-05-22 | 142.4 | 145.365 | 138.003 | 143.22 | 1,751,918 | +2.78% |
| 2026-05-21 | 138.44 | 141.51 | 136.22 | 139.35 | 2,300,063 | +0.44% |
| 2026-05-20 | 126.84 | 139 | 126.66 | 138.74 | 3,959,934 | +11.67% |
| 2026-05-19 | 120.18 | 126.91 | 117.35 | 124.24 | 3,077,873 | +0.89% |
| 2026-05-18 | 121.74 | 123.58 | 118 | 123.15 | 2,904,332 | +2.53% |
| 2026-05-15 | 120.69 | 122.7 | 119.5 | 120.11 | 2,369,856 | -3.80% |
| 2026-05-14 | 126.03 | 126.99 | 122.29 | 124.85 | 1,812,918 | -0.64% |
| 2026-05-13 | 129.33 | 130 | 123.5 | 125.65 | 2,228,450 | +0.18% |