Lattice Semiconductor Cor... (LSCC)
NASDAQ: LSCC
· Real-Time Price · USD
63.54
-1.68 (-2.58%)
At close: Aug 14, 2025, 3:59 PM
63.45
-0.14%
Pre-market: Aug 15, 2025, 09:13 AM EDT
LSCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 63.48 | 64.16 | 62.65 | 63.55 | 63.55 | -2.56% | 2,288,263 |
| Aug 13, 2025 | 63.59 | 66.21 | 63.47 | 65.22 | 65.22 | 2.98% | 3,130,148 |
| 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% | 4,952,800 |
| Aug 1, 2025 | 48.82 | 49.74 | 46.43 | 48.99 | 48.99 | -1.69% | 3,197,300 |
| 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% | 2,446,100 |
| 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 |