5 DAY PERFORMANCE
-0.69%
1 MONTH PERFORMANCE
+11.64%
3 MONTH PERFORMANCE
+22.24%
6 MONTH PERFORMANCE
-3.57%
YEAR-TO-DATE PERFORMANCE
-5.70%
1 YEAR PERFORMANCE
-11.48%
Lattice Semiconductor Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/14/2025 | $52.91 | $53.35 (0.83%) | $53.50 | $52.37 | 392.35 K | $7.31 B |
07/11/2025 | $54.27 | $53.72 (-1.01%) | $54.52 | $53.44 | 1.10 M | $7.40 B |
07/10/2025 | $53.96 | $54.90 (1.74%) | $56.75 | $53.84 | 2.45 M | $7.56 B |
07/09/2025 | $53.71 | $53.79 (0.15%) | $54.57 | $52.46 | 2.47 M | $7.41 B |
07/08/2025 | $51.29 | $53.65 (4.6%) | $54.11 | $51.29 | 2.22 M | $7.39 B |
07/07/2025 | $51.12 | $50.88 (-0.47%) | $51.79 | $50.58 | 2.18 M | $7.01 B |
07/03/2025 | $52.85 | $52.01 (-1.59%) | $52.99 | $51.59 | 1.18 M | $7.16 B |
07/02/2025 | $50.26 | $52.31 (4.08%) | $52.58 | $49.98 | 3.21 M | $7.20 B |
07/01/2025 | $48.23 | $50.14 (3.96%) | $51.63 | $48.10 | 2.95 M | $6.90 B |
06/30/2025 | $50.37 | $48.99 (-2.74%) | $50.64 | $48.94 | 2.30 M | $6.75 B |
06/27/2025 | $50.75 | $50.19 (-1.1%) | $51.16 | $49.30 | 1.82 M | $6.91 B |
06/26/2025 | $51.51 | $50.50 (-1.96%) | $51.51 | $50.13 | 2.37 M | $6.95 B |
06/25/2025 | $51.40 | $50.81 (-1.15%) | $51.88 | $50.33 | 1.72 M | $7.00 B |
06/24/2025 | $50.80 | $51.15 (0.69%) | $52.09 | $50.61 | 2.21 M | $7.04 B |
06/23/2025 | $50.08 | $49.69 (-0.78%) | $51.88 | $49.15 | 1.55 M | $6.84 B |
06/20/2025 | $51.75 | $50.42 (-2.57%) | $51.79 | $49.63 | 3.51 M | $6.94 B |
06/18/2025 | $49.05 | $50.99 (3.96%) | $51.40 | $48.53 | 3.08 M | $7.02 B |
06/17/2025 | $47.42 | $48.88 (3.08%) | $49.50 | $47.09 | 2.35 M | $6.73 B |
06/16/2025 | $48.92 | $47.86 (-2.17%) | $49.66 | $47.76 | 2.87 M | $6.59 B |
06/13/2025 | $48.08 | $47.85 (-0.48%) | $49.26 | $47.76 | 2.31 M | $6.59 B |
06/12/2025 | $50.43 | $49.53 (-1.78%) | $51.11 | $49.48 | 1.54 M | $6.82 B |
06/11/2025 | $51.67 | $51.01 (-1.28%) | $51.93 | $49.99 | 2.08 M | $7.02 B |
06/10/2025 | $50.50 | $51.26 (1.5%) | $51.60 | $49.96 | 2.16 M | $7.06 B |
06/09/2025 | $48.90 | $50.08 (2.41%) | $50.73 | $48.26 | 2.16 M | $6.90 B |
06/06/2025 | $48.36 | $48.02 (-0.7%) | $49.17 | $47.80 | 2.26 M | $6.61 B |
06/05/2025 | $47.92 | $46.93 (-2.07%) | $48.07 | $46.05 | 2.77 M | $6.46 B |
06/04/2025 | $46.88 | $47.64 (1.62%) | $48.09 | $46.12 | 2.32 M | $6.56 B |
06/03/2025 | $44.80 | $46.53 (3.86%) | $47.07 | $44.16 | 2.17 M | $6.41 B |
06/02/2025 | $44.68 | $44.86 (0.4%) | $45.50 | $44.15 | 1.36 M | $6.18 B |
05/30/2025 | $45.53 | $44.94 (-1.3%) | $45.86 | $43.90 | 2.52 M | $6.19 B |
05/29/2025 | $47.26 | $46.01 (-2.64%) | $47.26 | $45.51 | 1.55 M | $6.33 B |
05/28/2025 | $48.00 | $46.32 (-3.5%) | $48.77 | $46.20 | 1.57 M | $6.38 B |
05/27/2025 | $47.97 | $47.83 (-0.29%) | $48.94 | $46.99 | 2.62 M | $6.59 B |
05/23/2025 | $45.60 | $46.64 (2.28%) | $47.02 | $45.60 | 1.87 M | $6.42 B |
05/22/2025 | $46.64 | $47.43 (1.69%) | $48.17 | $46.42 | 2.27 M | $6.53 B |
05/21/2025 | $49.23 | $46.54 (-5.46%) | $49.54 | $46.41 | 4.51 M | $6.41 B |
05/20/2025 | $49.90 | $50.36 (0.92%) | $50.50 | $49.37 | 2.17 M | $6.93 B |
05/19/2025 | $50.92 | $50.46 (-0.9%) | $51.99 | $50.13 | 2.33 M | $6.95 B |
05/16/2025 | $52.09 | $52.53 (0.84%) | $52.67 | $51.50 | 1.47 M | $7.23 B |
05/15/2025 | $54.31 | $52.25 (-3.79%) | $54.94 | $51.80 | 2.88 M | $7.19 B |
05/14/2025 | $55.99 | $54.90 (-1.95%) | $56.45 | $54.55 | 2.13 M | $7.56 B |
05/13/2025 | $55.28 | $55.88 (1.09%) | $57.23 | $55.03 | 2.91 M | $7.69 B |
05/12/2025 | $54.05 | $56.00 (3.61%) | $57.01 | $54.05 | 5.16 M | $7.71 B |
05/09/2025 | $50.01 | $49.63 (-0.76%) | $51.14 | $49.16 | 2.49 M | $6.83 B |
05/08/2025 | $49.11 | $49.18 (0.14%) | $50.28 | $48.10 | 2.98 M | $6.77 B |
05/07/2025 | $47.92 | $48.58 (1.38%) | $48.82 | $45.90 | 4.23 M | $6.69 B |
05/06/2025 | $48.65 | $47.59 (-2.18%) | $49.05 | $45.17 | 7.75 M | $6.55 B |
05/05/2025 | $51.47 | $52.46 (1.92%) | $53.39 | $51.19 | 3.20 M | $7.22 B |
05/02/2025 | $50.43 | $51.89 (2.9%) | $52.46 | $49.48 | 2.76 M | $7.14 B |
05/01/2025 | $49.93 | $48.97 (-1.92%) | $50.56 | $48.82 | 2.07 M | $6.74 B |
04/30/2025 | $46.72 | $48.93 (4.73%) | $49.08 | $46.42 | 1.76 M | $6.73 B |
04/29/2025 | $48.14 | $48.25 (0.23%) | $49.11 | $47.82 | 2.34 M | $6.64 B |
04/28/2025 | $48.86 | $48.96 (0.2%) | $49.53 | $47.74 | 2.12 M | $6.74 B |
04/25/2025 | $48.08 | $49.04 (2%) | $49.47 | $47.88 | 1.75 M | $6.75 B |
04/24/2025 | $46.00 | $49.09 (6.72%) | $49.24 | $45.49 | 3.23 M | $6.76 B |
04/23/2025 | $45.00 | $43.90 (-2.44%) | $45.58 | $43.55 | 2.44 M | $6.04 B |
04/22/2025 | $42.22 | $42.24 (0.05%) | $43.60 | $41.59 | 3.41 M | $5.81 B |
04/21/2025 | $39.66 | $41.76 (5.3%) | $41.85 | $39.60 | 2.69 M | $5.75 B |
04/17/2025 | $41.87 | $41.18 (-1.65%) | $41.87 | $40.16 | 2.61 M | $5.67 B |
04/16/2025 | $41.53 | $41.59 (0.14%) | $42.76 | $39.87 | 3.47 M | $5.72 B |
04/15/2025 | $43.75 | $43.64 (-0.25%) | $44.29 | $42.94 | 1.80 M | $6.01 B |
04/14/2025 | $44.77 | $43.70 (-2.39%) | $45.22 | $42.70 | 3.43 M | $6.01 B |