Lattice Semiconductor Cor...

67.99
-0.79 (-1.15%)
At close: Feb 20, 2025, 3:59 PM
69.48
2.19%
After-hours: Feb 20, 2025, 04:09 PM EST

LSCC Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 67.32 70.55 66.73 68.78 1.54 2.29% 3,207,056
Feb 18, 2025 65.00 69.82 64.70 67.24 2.82 4.38% 4,232,630
Feb 14, 2025 63.50 64.47 62.54 64.42 1.03 1.62% 1,774,095
Feb 13, 2025 61.97 63.55 61.73 63.39 1.87 3.04% 3,188,402
Feb 12, 2025 57.91 61.60 57.71 61.52 2.88 4.91% 2,598,906
Feb 11, 2025 62.62 63.79 57.94 58.64 4.17 7.66% 7,022,509
Feb 10, 2025 53.13 55.17 53.09 54.47 1.18 2.21% 4,539,500
Feb 7, 2025 54.27 54.78 52.44 53.29 -0.87 -1.61% 2,150,824
Feb 6, 2025 54.85 55.76 53.44 54.16 -1.26 -2.27% 1,838,213
Feb 5, 2025 54.10 55.45 53.22 55.42 0.67 1.22% 2,193,532
Feb 4, 2025 54.21 55.64 54.21 54.75 0.21 0.39% 2,125,238
Feb 3, 2025 55.11 55.77 53.76 54.54 -2.48 -4.35% 1,785,322
Jan 31, 2025 56.96 58.60 56.36 57.02 0.29 0.51% 2,008,600
Jan 30, 2025 56.77 57.05 54.71 56.73 0.37 0.66% 2,623,750
Jan 29, 2025 56.82 56.90 55.61 56.36 0.13 0.23% 1,222,613
Jan 28, 2025 55.53 56.69 52.62 56.23 0.89 1.61% 2,314,155
Jan 27, 2025 56.85 58.86 54.55 55.34 -1.92 -3.35% 3,781,400
Jan 24, 2025 59.26 59.56 55.90 57.26 -2.24 -3.76% 1,852,800
Jan 23, 2025 60.03 60.33 58.75 59.50 -1.36 -2.23% 1,692,626
Jan 22, 2025 59.80 61.88 59.74 60.86 1.74 2.94% 2,023,177
Jan 21, 2025 58.66 60.01 57.68 59.12 0.80 1.37% 2,714,744
Jan 17, 2025 57.75 58.59 56.89 58.32 1.94 3.44% 1,722,040
Jan 16, 2025 57.81 58.22 56.16 56.38 -0.90 -1.57% 1,678,214
Jan 15, 2025 57.03 57.75 55.97 57.28 1.88 3.39% 1,913,500
Jan 14, 2025 56.00 56.29 54.61 55.40 -0.24 -0.43% 1,393,200
Jan 13, 2025 54.97 55.80 53.94 55.64 0.29 0.52% 1,429,485
Jan 10, 2025 55.14 56.57 54.41 55.35 -0.47 -0.84% 1,703,618
Jan 8, 2025 54.99 55.92 53.92 55.82 0.32 0.58% 1,604,623
Jan 7, 2025 57.96 59.01 55.43 55.50 -1.77 -3.09% 1,757,100
Jan 6, 2025 57.28 58.97 56.87 57.27 0.99 1.76% 2,266,800
Jan 3, 2025 56.27 56.71 55.21 56.28 0.33 0.59% 1,619,400
Jan 2, 2025 57.26 57.70 55.58 55.95 -0.70 -1.24% 1,172,105
Dec 31, 2024 57.40 57.69 55.95 56.65 -0.07 -0.12% 977,100
Dec 30, 2024 57.90 57.90 56.68 56.72 -2.24 -3.80% 2,356,683
Dec 27, 2024 59.34 59.48 57.97 58.96 -0.70 -1.17% 2,074,900
Dec 26, 2024 60.06 60.92 59.49 59.66 -1.23 -2.02% 1,020,739
Dec 24, 2024 60.26 60.89 59.15 60.89 0.77 1.28% 509,037
Dec 23, 2024 58.37 60.35 58.36 60.12 2.25 3.89% 1,873,930
Dec 20, 2024 57.98 59.89 57.56 57.87 -0.39 -0.67% 5,599,468
Dec 19, 2024 58.46 59.30 57.20 58.26 -0.29 -0.50% 2,374,719
Dec 18, 2024 63.32 63.78 58.17 58.55 -4.22 -6.72% 2,540,540
Dec 17, 2024 63.20 64.69 62.35 62.77 -0.69 -1.09% 1,820,476
Dec 16, 2024 62.31 63.63 59.30 63.46 0.01 0.02% 2,314,012
Dec 13, 2024 63.23 63.59 61.52 63.45 0.99 1.59% 1,825,793
Dec 12, 2024 61.69 63.09 61.58 62.46 -0.55 -0.87% 984,316
Dec 11, 2024 60.88 64.41 60.11 63.01 3.53 5.93% 2,520,561
Dec 10, 2024 60.11 60.27 58.75 59.48 -1.00 -1.65% 1,928,700
Dec 9, 2024 59.02 62.76 58.74 60.48 2.81 4.87% 2,182,300
Dec 6, 2024 57.91 58.98 57.29 57.67 -0.04 -0.07% 1,823,100
Dec 5, 2024 59.52 59.95 57.55 57.71 -1.65 -2.78% 2,057,400

Create Price Alert on LSCC

Your price alert will notify you when the stock price is above 67.99.

Add to Watchlist