5 DAY PERFORMANCE
-9.71%
1 MONTH PERFORMANCE
+8.04%
3 MONTH PERFORMANCE
-28.94%
6 MONTH PERFORMANCE
-12.51%
YEAR-TO-DATE PERFORMANCE
-16.28%
1 YEAR PERFORMANCE
-35.92%
Lattice Semiconductor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/11/2025 | $41.30 | $43.28 (4.79%) | $43.38 | $40.21 | 3.81 M | $5.96 B |
| 04/10/2025 | $43.12 | $42.18 (-2.18%) | $44.19 | $39.28 | 7.68 M | $5.80 B |
| 04/09/2025 | $37.85 | $46.44 (22.69%) | $47.02 | $36.62 | 8.14 M | $6.39 B |
| 04/08/2025 | $41.52 | $37.84 (-8.86%) | $42.82 | $37.02 | 5.62 M | $5.21 B |
| 04/07/2025 | $37.17 | $39.57 (6.46%) | $42.07 | $34.69 | 6.77 M | $5.45 B |
| 04/04/2025 | $42.98 | $39.03 (-9.19%) | $43.58 | $38.72 | 8.42 M | $5.37 B |
| 04/03/2025 | $47.95 | $43.06 (-10.2%) | $48.22 | $42.14 | 8.19 M | $5.93 B |
| 04/02/2025 | $51.78 | $51.22 (-1.08%) | $53.02 | $51.01 | 3.36 M | $7.05 B |
| 04/01/2025 | $52.23 | $52.92 (1.32%) | $53.18 | $50.68 | 3.27 M | $7.28 B |
| 03/31/2025 | $54.00 | $52.45 (-2.87%) | $54.26 | $51.43 | 4.33 M | $7.22 B |
| 03/28/2025 | $58.29 | $55.30 (-5.13%) | $58.95 | $54.97 | 2.48 M | $7.61 B |
| 03/27/2025 | $59.60 | $59.15 (-0.76%) | $60.28 | $58.01 | 1.49 M | $8.14 B |
| 03/26/2025 | $62.83 | $60.45 (-3.79%) | $63.47 | $59.50 | 1.61 M | $8.32 B |
| 03/25/2025 | $63.22 | $62.76 (-0.73%) | $64.06 | $62.59 | 1.12 M | $8.64 B |
| 03/24/2025 | $62.21 | $63.40 (1.91%) | $64.52 | $61.86 | 1.82 M | $8.73 B |
| 03/21/2025 | $59.44 | $60.67 (2.07%) | $60.98 | $59.03 | 2.11 M | $8.35 B |
| 03/20/2025 | $61.50 | $60.54 (-1.56%) | $62.33 | $60.21 | 1.03 M | $8.33 B |
| 03/19/2025 | $62.31 | $62.33 (0.03%) | $63.72 | $62.05 | 1.57 M | $8.58 B |
| 03/18/2025 | $61.77 | $62.31 (0.87%) | $62.44 | $60.76 | 2.06 M | $8.58 B |
| 03/17/2025 | $60.26 | $62.61 (3.9%) | $63.56 | $60.26 | 1.63 M | $8.62 B |
| 03/14/2025 | $59.46 | $60.79 (2.24%) | $61.13 | $59.11 | 1.59 M | $8.37 B |
| 03/13/2025 | $58.28 | $57.98 (-0.51%) | $60.45 | $57.03 | 1.39 M | $7.98 B |
| 03/12/2025 | $59.69 | $58.61 (-1.81%) | $60.50 | $58.38 | 2.00 M | $8.07 B |
| 03/11/2025 | $61.30 | $58.62 (-4.37%) | $61.56 | $57.39 | 2.73 M | $8.07 B |
| 03/10/2025 | $61.96 | $61.03 (-1.5%) | $63.52 | $60.13 | 2.75 M | $8.40 B |
| 03/07/2025 | $61.04 | $63.78 (4.49%) | $64.27 | $59.97 | 2.34 M | $8.78 B |
| 03/06/2025 | $60.72 | $60.98 (0.43%) | $62.92 | $60.11 | 2.26 M | $8.39 B |
| 03/05/2025 | $61.36 | $62.62 (2.05%) | $62.84 | $59.84 | 2.01 M | $8.62 B |
| 03/04/2025 | $59.99 | $60.96 (1.62%) | $62.59 | $59.06 | 3.24 M | $8.39 B |
| 03/03/2025 | $64.02 | $60.32 (-5.78%) | $64.84 | $59.78 | 3.07 M | $8.30 B |
| 02/28/2025 | $60.53 | $62.34 (2.99%) | $63.59 | $60.15 | 3.32 M | $8.58 B |
| 02/27/2025 | $64.38 | $60.56 (-5.93%) | $64.90 | $60.34 | 3.03 M | $8.33 B |
| 02/26/2025 | $66.11 | $64.38 (-2.62%) | $66.41 | $63.69 | 3.01 M | $8.86 B |
| 02/25/2025 | $65.98 | $65.34 (-0.97%) | $67.03 | $64.67 | 2.39 M | $8.99 B |
| 02/24/2025 | $66.72 | $66.24 (-0.72%) | $67.44 | $65.16 | 2.67 M | $9.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
