Lattice Semiconductor Cor... (LSCC)
NASDAQ: LSCC
· Real-Time Price · USD
72.71
-0.16 (-0.22%)
At close: Oct 03, 2025, 3:59 PM
72.51
-0.28%
After-hours: Oct 03, 2025, 06:40 PM EDT
LSCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 73.28 | 73.85 | 72.45 | 72.71 | 72.71 | -0.22% | 1,245,832 |
| 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 |
| 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 |
Page 1 of 136