-
5 DAY PERFORMANCE
+5.28% -
1 MONTH PERFORMANCE
+5.99% -
3 MONTH PERFORMANCE
+16.27% -
6 MONTH PERFORMANCE
-20.66% -
YEAR-TO-DATE PERFORMANCE
-20.23% -
1 YEAR PERFORMANCE
-0.86%
Lattice Semiconductor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $55.12 | $55.05 (-0.13%) | $55.89 | $54.23 | 3.01 M | $7.58 B |
| 11/06/2024 | $53.15 | $54.17 (1.92%) | $55.85 | $52.81 | 4.62 M | $7.46 B |
| 11/05/2024 | $48.91 | $51.18 (4.64%) | $53.02 | $48.00 | 10.42 M | $7.05 B |
| 11/04/2024 | $51.71 | $51.89 (0.35%) | $53.61 | $51.66 | 3.94 M | $7.15 B |
| 11/01/2024 | $50.89 | $52.27 (2.71%) | $52.57 | $50.89 | 2.08 M | $7.20 B |
| 10/31/2024 | $52.36 | $50.66 (-3.25%) | $52.40 | $49.94 | 2.51 M | $6.98 B |
| 10/30/2024 | $54.91 | $52.55 (-4.3%) | $55.48 | $52.51 | 2.56 M | $7.23 B |
| 10/29/2024 | $54.34 | $55.48 (2.1%) | $55.83 | $54.03 | 1.85 M | $7.63 B |
| 10/28/2024 | $54.47 | $54.55 (0.15%) | $55.66 | $54.28 | 1.55 M | $7.50 B |
| 10/25/2024 | $54.68 | $54.34 (-0.62%) | $55.18 | $53.86 | 1.62 M | $7.47 B |
| 10/24/2024 | $53.75 | $53.87 (0.22%) | $53.94 | $53.09 | 1.14 M | $7.41 B |
| 10/23/2024 | $52.85 | $53.07 (0.42%) | $54.20 | $51.82 | 2.00 M | $7.30 B |
| 10/22/2024 | $52.33 | $53.03 (1.34%) | $53.43 | $51.37 | 2.42 M | $7.29 B |
| 10/21/2024 | $52.92 | $52.25 (-1.27%) | $52.95 | $50.63 | 2.95 M | $7.19 B |
| 10/18/2024 | $51.65 | $53.31 (3.21%) | $53.55 | $51.41 | 2.85 M | $7.33 B |
| 10/17/2024 | $50.72 | $50.72 (0%) | $51.89 | $49.74 | 2.63 M | $6.98 B |
| 10/16/2024 | $49.93 | $49.68 (-0.5%) | $50.39 | $49.13 | 1.71 M | $6.83 B |
| 10/15/2024 | $51.30 | $48.93 (-4.62%) | $52.18 | $48.23 | 2.94 M | $6.73 B |
| 10/14/2024 | $52.28 | $52.14 (-0.27%) | $52.86 | $51.77 | 1.54 M | $7.17 B |
| 10/11/2024 | $49.06 | $52.07 (6.14%) | $52.67 | $48.66 | 1.78 M | $7.16 B |
| 10/10/2024 | $50.83 | $51.31 (0.94%) | $51.36 | $50.64 | 1.25 M | $7.06 B |
| 10/09/2024 | $51.63 | $51.80 (0.33%) | $52.00 | $51.09 | 1.83 M | $7.12 B |
| 10/08/2024 | $51.39 | $51.92 (1.03%) | $52.55 | $50.99 | 1.82 M | $7.14 B |
| 10/07/2024 | $52.63 | $51.77 (-1.63%) | $52.92 | $51.26 | 1.15 M | $7.12 B |
| 10/04/2024 | $53.50 | $53.01 (-0.92%) | $53.65 | $52.35 | 1.75 M | $7.29 B |
| 10/03/2024 | $50.82 | $51.68 (1.69%) | $52.93 | $50.82 | 1.74 M | $7.11 B |
| 10/02/2024 | $51.81 | $51.95 (0.27%) | $52.82 | $51.10 | 1.36 M | $7.15 B |
| 10/01/2024 | $53.16 | $51.31 (-3.48%) | $53.78 | $50.94 | 2.35 M | $7.06 B |
| 09/30/2024 | $52.94 | $53.07 (0.25%) | $53.67 | $52.16 | 2.45 M | $7.30 B |
| 09/27/2024 | $55.07 | $53.52 (-2.81%) | $55.40 | $53.26 | 2.59 M | $7.36 B |
| 09/26/2024 | $54.15 | $54.39 (0.44%) | $54.98 | $52.14 | 2.81 M | $7.48 B |
| 09/25/2024 | $51.80 | $51.69 (-0.21%) | $52.71 | $51.49 | 1.39 M | $7.11 B |
| 09/24/2024 | $53.21 | $52.27 (-1.77%) | $53.99 | $52.01 | 1.64 M | $7.19 B |
| 09/23/2024 | $53.04 | $52.31 (-1.38%) | $53.35 | $52.06 | 1.82 M | $7.20 B |
| 09/20/2024 | $53.38 | $52.82 (-1.05%) | $54.08 | $52.32 | 4.92 M | $7.27 B |
| 09/19/2024 | $54.49 | $54.26 (-0.42%) | $54.79 | $53.35 | 4.04 M | $7.46 B |
| 09/18/2024 | $51.22 | $52.07 (1.66%) | $53.69 | $50.41 | 4.58 M | $7.16 B |
| 09/17/2024 | $51.72 | $51.22 (-0.97%) | $53.06 | $51.06 | 3.60 M | $7.05 B |
| 09/16/2024 | $47.24 | $50.31 (6.5%) | $50.83 | $47.00 | 7.33 M | $6.92 B |
| 09/13/2024 | $44.07 | $44.79 (1.63%) | $45.19 | $43.95 | 1.61 M | $6.16 B |
| 09/12/2024 | $44.45 | $43.44 (-2.27%) | $44.51 | $43.07 | 1.55 M | $5.98 B |
| 09/11/2024 | $42.90 | $44.81 (4.45%) | $44.91 | $42.02 | 2.07 M | $6.16 B |
| 09/10/2024 | $42.42 | $42.75 (0.78%) | $42.82 | $41.39 | 1.27 M | $5.88 B |
| 09/09/2024 | $42.12 | $42.49 (0.88%) | $43.04 | $41.48 | 3.06 M | $5.84 B |
| 09/06/2024 | $42.74 | $41.64 (-2.57%) | $42.99 | $40.65 | 2.95 M | $5.73 B |
| 09/05/2024 | $42.44 | $42.89 (1.06%) | $43.68 | $42.44 | 1.15 M | $5.90 B |
| 09/04/2024 | $42.59 | $43.32 (1.71%) | $44.13 | $42.13 | 2.30 M | $5.96 B |
| 09/03/2024 | $46.53 | $43.05 (-7.48%) | $46.53 | $42.50 | 3.85 M | $5.92 B |
| 08/30/2024 | $48.29 | $47.36 (-1.93%) | $48.47 | $47.19 | 12.68 M | $6.51 B |
| 08/29/2024 | $47.05 | $47.05 (0%) | $48.21 | $46.48 | 2.40 M | $6.47 B |
| 08/28/2024 | $46.46 | $46.32 (-0.3%) | $47.12 | $45.30 | 2.58 M | $6.37 B |
| 08/27/2024 | $46.95 | $46.89 (-0.13%) | $47.60 | $45.83 | 1.36 M | $6.45 B |
| 08/26/2024 | $47.21 | $46.99 (-0.47%) | $47.62 | $46.47 | 2.46 M | $6.46 B |
| 08/23/2024 | $47.17 | $47.78 (1.29%) | $48.50 | $46.37 | 1.62 M | $6.57 B |
| 08/22/2024 | $49.29 | $46.06 (-6.55%) | $49.41 | $45.83 | 3.22 M | $6.34 B |
| 08/21/2024 | $49.11 | $49.32 (0.43%) | $49.52 | $48.07 | 2.10 M | $6.78 B |
| 08/20/2024 | $48.98 | $48.19 (-1.61%) | $49.25 | $47.54 | 1.73 M | $6.63 B |
| 08/19/2024 | $48.71 | $49.52 (1.66%) | $49.60 | $48.33 | 1.41 M | $6.81 B |
| 08/16/2024 | $48.90 | $48.92 (0.04%) | $49.95 | $48.82 | 1.57 M | $6.73 B |
| 08/15/2024 | $48.46 | $49.88 (2.93%) | $50.27 | $47.82 | 2.33 M | $6.86 B |
| 08/14/2024 | $48.35 | $46.61 (-3.6%) | $48.44 | $45.99 | 2.46 M | $6.41 B |
| 08/13/2024 | $46.47 | $47.75 (2.75%) | $48.76 | $45.34 | 3.27 M | $6.57 B |
| 08/12/2024 | $46.64 | $46.00 (-1.37%) | $46.69 | $45.59 | 1.49 M | $6.33 B |
| 08/09/2024 | $46.96 | $46.25 (-1.51%) | $47.55 | $45.03 | 2.70 M | $6.36 B |
| 08/08/2024 | $43.93 | $47.33 (7.74%) | $47.63 | $43.12 | 4.36 M | $6.51 B |