Lattice Semiconductor Cor... (LSCC)
NASDAQ: LSCC
· Real-Time Price · USD
72.15
-2.23 (-3.00%)
At close: Sep 24, 2025, 3:59 PM
71.21
-1.30%
After-hours: Sep 24, 2025, 07:46 PM EDT
LSCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 74.82 | 74.82 | 71.83 | 72.15 | 72.15 | -3.00% | 1,492,214 |
| Sep 23, 2025 | 75.10 | 76.61 | 73.96 | 74.38 | 74.38 | -0.44% | 2,081,044 |
| Sep 22, 2025 | 73.41 | 75.75 | 72.86 | 74.71 | 74.71 | 3.56% | 3,394,718 |
| Sep 19, 2025 | 72.27 | 72.75 | 69.92 | 72.14 | 72.14 | 0.70% | 13,955,780 |
| Sep 18, 2025 | 68.17 | 72.20 | 67.64 | 71.64 | 71.64 | 7.05% | 4,644,000 |
| Sep 17, 2025 | 65.99 | 68.14 | 65.26 | 66.92 | 66.92 | 1.18% | 2,759,409 |
| Sep 16, 2025 | 64.40 | 66.34 | 64.02 | 66.14 | 66.14 | 2.69% | 2,152,583 |
| Sep 15, 2025 | 64.43 | 66.35 | 64.20 | 64.41 | 64.41 | 0.00% | 2,110,969 |
| Sep 12, 2025 | 65.92 | 65.92 | 64.37 | 64.41 | 64.41 | -2.44% | 1,902,200 |
| Sep 11, 2025 | 67.28 | 67.65 | 64.94 | 66.02 | 66.02 | -0.23% | 2,411,100 |
| Sep 10, 2025 | 66.13 | 67.41 | 65.87 | 66.17 | 66.17 | 0.06% | 1,920,043 |
| Sep 9, 2025 | 66.10 | 67.46 | 65.33 | 66.13 | 66.13 | -0.81% | 1,786,583 |
| Sep 8, 2025 | 66.95 | 66.95 | 64.91 | 66.67 | 66.67 | 0.85% | 2,432,524 |
| Sep 5, 2025 | 66.35 | 66.93 | 64.62 | 66.11 | 66.11 | 0.21% | 2,228,227 |
| Sep 4, 2025 | 67.04 | 67.13 | 64.97 | 65.97 | 65.97 | -1.38% | 2,388,800 |
| Sep 3, 2025 | 66.70 | 67.10 | 65.30 | 66.89 | 66.89 | 0.21% | 2,117,851 |
| 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 |