5 DAY PERFORMANCE
-3.22%
1 MONTH PERFORMANCE
+14.52%
3 MONTH PERFORMANCE
+9.06%
6 MONTH PERFORMANCE
+51.42%
YEAR-TO-DATE PERFORMANCE
+28.35%
1 YEAR PERFORMANCE
+26.08%
Lattice Semiconductor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $78.00 | $78.85 (1.09%) | $81.23 | $76.66 | 2.64 M | $10.79 B |
| 12/04/2025 | $74.82 | $75.83 (1.35%) | $76.53 | $74.04 | 1.87 M | $10.38 B |
| 12/03/2025 | $71.60 | $75.13 (4.93%) | $75.80 | $70.21 | 2.80 M | $10.28 B |
| 12/02/2025 | $69.54 | $71.41 (2.69%) | $73.10 | $69.23 | 2.56 M | $9.77 B |
| 12/01/2025 | $69.54 | $68.61 (-1.34%) | $69.91 | $68.52 | 2.09 M | $9.39 B |
| 11/28/2025 | $69.99 | $70.21 (0.31%) | $70.30 | $69.24 | 605.71 K | $9.61 B |
| 11/26/2025 | $68.51 | $70.02 (2.2%) | $71.10 | $68.20 | 1.71 M | $9.58 B |
| 11/25/2025 | $67.58 | $67.97 (0.58%) | $68.30 | $65.53 | 1.85 M | $9.30 B |
| 11/24/2025 | $67.17 | $68.47 (1.94%) | $68.65 | $66.69 | 2.05 M | $9.37 B |
| 11/21/2025 | $63.32 | $67.26 (6.22%) | $67.77 | $62.68 | 1.90 M | $9.21 B |
| 11/20/2025 | $67.11 | $63.93 (-4.74%) | $67.82 | $63.60 | 2.25 M | $8.75 B |
| 11/19/2025 | $64.75 | $65.30 (0.85%) | $67.27 | $64.75 | 1.93 M | $8.94 B |
| 11/18/2025 | $60.90 | $64.70 (6.24%) | $65.88 | $60.50 | 2.70 M | $8.86 B |
| 11/17/2025 | $63.37 | $61.73 (-2.59%) | $64.33 | $61.03 | 1.74 M | $8.45 B |
| 11/14/2025 | $62.31 | $64.18 (3%) | $65.28 | $61.96 | 1.89 M | $8.78 B |
| 11/13/2025 | $65.08 | $64.58 (-0.77%) | $66.00 | $63.42 | 2.55 M | $8.84 B |
| 11/12/2025 | $67.03 | $65.56 (-2.19%) | $68.17 | $65.49 | 1.93 M | $8.97 B |
| 11/11/2025 | $66.75 | $66.06 (-1.03%) | $66.81 | $64.81 | 2.01 M | $9.04 B |
| 11/10/2025 | $65.67 | $67.06 (2.12%) | $68.89 | $65.39 | 3.12 M | $9.18 B |
| 11/07/2025 | $61.44 | $63.49 (3.34%) | $63.66 | $60.88 | 1.97 M | $8.69 B |
| 11/06/2025 | $62.45 | $62.51 (0.1%) | $64.41 | $62.34 | 2.05 M | $8.56 B |
| 11/05/2025 | $63.24 | $63.15 (-0.14%) | $65.41 | $62.74 | 2.16 M | $8.64 B |
| 11/04/2025 | $67.95 | $63.23 (-6.95%) | $69.85 | $62.82 | 4.41 M | $8.65 B |
| 11/03/2025 | $72.96 | $72.82 (-0.19%) | $74.45 | $71.23 | 2.95 M | $9.97 B |
| 10/31/2025 | $73.71 | $72.96 (-1.02%) | $74.58 | $71.88 | 2.44 M | $10.00 B |
| 10/30/2025 | $73.88 | $73.64 (-0.32%) | $75.30 | $73.07 | 2.39 M | $10.10 B |
| 10/29/2025 | $73.07 | $73.88 (1.11%) | $76.06 | $71.96 | 2.85 M | $10.13 B |
| 10/28/2025 | $71.59 | $71.84 (0.35%) | $73.14 | $71.03 | 1.85 M | $9.85 B |
| 10/27/2025 | $70.98 | $71.53 (0.77%) | $72.66 | $70.65 | 1.22 M | $9.81 B |
| 10/24/2025 | $70.33 | $69.15 (-1.68%) | $70.73 | $69.10 | 949.63 K | $9.48 B |
| 10/23/2025 | $67.15 | $69.60 (3.65%) | $69.79 | $66.80 | 1.44 M | $9.54 B |
| 10/22/2025 | $68.72 | $66.90 (-2.65%) | $69.47 | $65.85 | 1.68 M | $9.17 B |
| 10/21/2025 | $70.03 | $69.85 (-0.26%) | $70.33 | $68.65 | 1.11 M | $9.58 B |
| 10/20/2025 | $70.28 | $70.31 (0.04%) | $73.55 | $70.27 | 1.29 M | $9.64 B |
| 10/17/2025 | $69.82 | $70.16 (0.49%) | $70.38 | $69.24 | 1.11 M | $9.62 B |
| 10/16/2025 | $72.12 | $70.20 (-2.66%) | $72.41 | $69.46 | 1.56 M | $9.63 B |
| 10/15/2025 | $72.74 | $71.33 (-1.94%) | $73.76 | $70.94 | 2.07 M | $9.78 B |
| 10/14/2025 | $69.49 | $71.00 (2.17%) | $72.17 | $69.00 | 1.25 M | $9.73 B |
| 10/13/2025 | $71.96 | $71.39 (-0.79%) | $72.05 | $70.84 | 1.55 M | $9.79 B |
| 10/10/2025 | $74.62 | $69.27 (-7.17%) | $76.15 | $69.13 | 2.14 M | $9.50 B |
| 10/09/2025 | $73.71 | $74.58 (1.18%) | $74.62 | $72.63 | 1.19 M | $10.23 B |
| 10/08/2025 | $72.63 | $73.67 (1.43%) | $73.99 | $72.00 | 1.15 M | $10.10 B |
| 10/07/2025 | $74.74 | $71.92 (-3.77%) | $75.20 | $70.97 | 1.16 M | $9.86 B |
| 10/06/2025 | $74.70 | $74.46 (-0.32%) | $75.22 | $73.82 | 1.30 M | $10.21 B |
| 10/03/2025 | $73.28 | $72.71 (-0.78%) | $73.85 | $72.45 | 1.25 M | $9.97 B |
| 10/02/2025 | $75.00 | $72.87 (-2.84%) | $75.00 | $71.88 | 1.52 M | $9.99 B |
| 10/01/2025 | $72.60 | $73.60 (1.38%) | $73.64 | $71.92 | 1.81 M | $10.09 B |
| 09/30/2025 | $72.23 | $73.32 (1.51%) | $73.49 | $71.65 | 1.88 M | $10.05 B |
| 09/29/2025 | $72.31 | $71.67 (-0.89%) | $72.37 | $70.54 | 1.47 M | $9.83 B |
| 09/26/2025 | $72.10 | $71.35 (-1.04%) | $72.50 | $71.01 | 1.78 M | $9.78 B |
| 09/25/2025 | $71.45 | $72.06 (0.85%) | $72.26 | $69.52 | 1.48 M | $9.88 B |
| 09/24/2025 | $74.82 | $72.15 (-3.57%) | $74.82 | $71.83 | 1.49 M | $9.89 B |
| 09/23/2025 | $75.10 | $74.38 (-0.96%) | $76.61 | $73.96 | 2.08 M | $10.20 B |
| 09/22/2025 | $73.41 | $74.71 (1.77%) | $75.75 | $72.86 | 3.39 M | $10.24 B |
| 09/19/2025 | $72.27 | $72.14 (-0.18%) | $72.75 | $69.92 | 13.96 M | $9.89 B |
| 09/18/2025 | $68.17 | $71.64 (5.09%) | $72.20 | $67.64 | 4.64 M | $9.82 B |
| 09/17/2025 | $65.99 | $66.92 (1.41%) | $68.14 | $65.26 | 2.76 M | $9.18 B |
| 09/16/2025 | $64.40 | $66.14 (2.7%) | $66.34 | $64.02 | 2.15 M | $9.07 B |
| 09/15/2025 | $64.43 | $64.41 (-0.03%) | $66.35 | $64.20 | 2.11 M | $8.83 B |
| 09/12/2025 | $65.92 | $64.41 (-2.29%) | $65.92 | $64.37 | 1.90 M | $8.83 B |
| 09/11/2025 | $67.28 | $66.02 (-1.87%) | $67.65 | $64.94 | 2.41 M | $9.05 B |
| 09/10/2025 | $66.13 | $66.17 (0.06%) | $67.41 | $65.87 | 1.92 M | $9.07 B |
| 09/09/2025 | $66.10 | $66.13 (0.05%) | $67.46 | $65.33 | 1.79 M | $9.07 B |
| 09/08/2025 | $66.95 | $66.67 (-0.42%) | $66.95 | $64.91 | 2.43 M | $9.14 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.
