Lattice Semiconductor Cor... (LSCC)
NASDAQ: LSCC
· Real-Time Price · USD
65.97
-0.92 (-1.38%)
At close: Sep 04, 2025, 3:59 PM
65.99
0.03%
After-hours: Sep 04, 2025, 06:18 PM EDT
LSCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 66.70 | 67.10 | 65.30 | 66.89 | 66.89 | 0.21% | 2,117,543 |
| Sep 2, 2025 | 64.62 | 66.86 | 64.04 | 66.75 | 66.75 | 0.56% | 2,205,828 |
| Aug 29, 2025 | 66.51 | 66.73 | 65.52 | 66.38 | 66.38 | -0.42% | 2,622,948 |
| Aug 28, 2025 | 66.28 | 67.00 | 65.82 | 66.66 | 66.66 | 1.28% | 1,577,740 |
| Aug 27, 2025 | 65.65 | 66.12 | 65.28 | 65.82 | 65.82 | 0.14% | 2,087,406 |
| Aug 26, 2025 | 65.07 | 66.37 | 64.95 | 65.73 | 65.73 | 1.56% | 3,058,342 |
| Aug 25, 2025 | 64.14 | 65.17 | 63.45 | 64.72 | 64.72 | 0.87% | 2,247,100 |
| Aug 22, 2025 | 62.10 | 65.44 | 61.91 | 64.16 | 64.16 | 4.27% | 2,078,279 |
| Aug 21, 2025 | 60.71 | 61.61 | 59.76 | 61.53 | 61.53 | 0.21% | 1,426,411 |
| Aug 20, 2025 | 61.08 | 61.72 | 59.37 | 61.40 | 61.40 | -0.26% | 2,311,242 |
| Aug 19, 2025 | 63.39 | 63.87 | 61.07 | 61.56 | 61.56 | -2.64% | 2,555,125 |
| Aug 18, 2025 | 63.53 | 64.77 | 63.16 | 63.23 | 63.23 | -0.47% | 2,111,434 |
| Aug 15, 2025 | 63.68 | 64.25 | 62.61 | 63.53 | 63.53 | -0.03% | 2,360,529 |
| Aug 14, 2025 | 63.48 | 64.16 | 62.65 | 63.55 | 63.55 | -2.56% | 2,289,788 |
| 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 |