Lattice Semiconductor Cor... (LSCC)
NASDAQ: LSCC
· Real-Time Price · USD
71.33
0.33 (0.46%)
At close: Oct 15, 2025, 3:59 PM
71.04
-0.41%
After-hours: Oct 15, 2025, 06:47 PM EDT
LSCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 69.49 | 72.17 | 69.00 | 71.00 | 71.00 | -0.55% | 1,249,786 |
| Oct 13, 2025 | 71.96 | 72.05 | 70.84 | 71.39 | 71.39 | 3.06% | 1,545,500 |
| Oct 10, 2025 | 74.62 | 76.15 | 69.13 | 69.27 | 69.27 | -7.12% | 2,138,811 |
| Oct 9, 2025 | 73.71 | 74.62 | 72.63 | 74.58 | 74.58 | 1.24% | 1,191,541 |
| Oct 8, 2025 | 72.63 | 73.99 | 72.00 | 73.67 | 73.67 | 2.43% | 1,151,931 |
| Oct 7, 2025 | 74.74 | 75.20 | 70.97 | 71.92 | 71.92 | -3.41% | 1,156,619 |
| Oct 6, 2025 | 74.70 | 75.22 | 73.82 | 74.46 | 74.46 | 2.41% | 1,297,907 |
| Oct 3, 2025 | 73.28 | 73.85 | 72.45 | 72.71 | 72.71 | -0.22% | 1,245,992 |
| Oct 2, 2025 | 75.00 | 75.00 | 71.88 | 72.87 | 72.87 | -0.99% | 1,522,261 |
| Oct 1, 2025 | 72.60 | 73.64 | 71.92 | 73.60 | 73.60 | 0.38% | 1,809,733 |
| Sep 30, 2025 | 72.23 | 73.49 | 71.65 | 73.32 | 73.32 | 2.30% | 1,884,520 |
| Sep 29, 2025 | 72.31 | 72.37 | 70.54 | 71.67 | 71.67 | 0.45% | 1,469,532 |
| Sep 26, 2025 | 72.10 | 72.50 | 71.01 | 71.35 | 71.35 | -0.99% | 1,784,641 |
| Sep 25, 2025 | 71.45 | 72.26 | 69.52 | 72.06 | 72.06 | -0.12% | 1,476,942 |
| Sep 24, 2025 | 74.82 | 74.82 | 71.83 | 72.15 | 72.15 | -3.00% | 1,493,262 |
| 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 |
Page 1 of 136