5 DAY PERFORMANCE
-2.52%
1 MONTH PERFORMANCE
-31.78%
3 MONTH PERFORMANCE
-29.37%
6 MONTH PERFORMANCE
-25.88%
YEAR-TO-DATE PERFORMANCE
+23.17%
1 YEAR PERFORMANCE
+43.52%
Lattice Semiconductor Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $104.84 | $107.25 (2.3%) | $107.49 | $99.21 | 4.29 M | $15.11 B |
| 11/03/2026 | $107.00 | $105.92 (-1.01%) | $111.20 | $101.78 | 7.82 M | $14.92 B |
| 11/02/2026 | $95.00 | $95.44 (0.46%) | $97.62 | $90.25 | 6.69 M | $13.44 B |
| 10/30/2026 | $96.39 | $92.97 (-3.55%) | $97.94 | $90.69 | 3.72 M | $13.10 B |
| 10/29/2026 | $101.92 | $103.00 (1.06%) | $105.34 | $101.40 | 1.20 M | $14.51 B |
| 10/28/2026 | $104.85 | $104.17 (-0.65%) | $104.90 | $102.56 | 1.22 M | $14.26 B |
| 10/27/2026 | $100.86 | $103.52 (2.64%) | $104.13 | $99.12 | 1.56 M | $14.18 B |
| 10/26/2026 | $96.26 | $98.37 (2.19%) | $99.63 | $94.97 | 1.75 M | $13.47 B |
| 10/23/2026 | $96.23 | $96.19 (-0.04%) | $97.47 | $94.31 | 2.11 M | $13.17 B |
| 10/22/2026 | $102.41 | $96.40 (-5.87%) | $102.65 | $95.27 | 3.22 M | $13.20 B |
| 10/21/2026 | $109.59 | $107.79 (-1.64%) | $110.99 | $107.11 | 1.68 M | $14.76 B |
| 10/20/2026 | $106.91 | $107.41 (0.47%) | $109.88 | $104.36 | 1.45 M | $14.71 B |
| 10/19/2026 | $108.00 | $108.73 (0.68%) | $109.88 | $104.89 | 2.69 M | $14.89 B |
| 10/16/2026 | $104.97 | $103.65 (-1.26%) | $106.96 | $103.06 | 2.22 M | $14.19 B |
| 10/15/2026 | $109.91 | $107.09 (-2.57%) | $110.00 | $104.14 | 3.07 M | $14.66 B |
| 10/14/2026 | $118.06 | $115.00 (-2.59%) | $118.68 | $112.13 | 1.99 M | $15.75 B |
| 10/13/2026 | $120.03 | $121.15 (0.93%) | $121.77 | $116.54 | 1.10 M | $16.59 B |
| 10/12/2026 | $124.57 | $122.84 (-1.39%) | $125.17 | $122.15 | 825.75 K | $16.82 B |
| 10/09/2026 | $127.68 | $126.05 (-1.28%) | $127.78 | $121.80 | 1.04 M | $17.26 B |
| 10/08/2026 | $127.91 | $124.98 (-2.29%) | $130.67 | $122.51 | 1.80 M | $17.11 B |
| 10/07/2026 | $130.78 | $130.99 (0.16%) | $133.39 | $129.55 | 1.78 M | $17.94 B |
| 10/06/2026 | $135.61 | $134.47 (-0.84%) | $136.14 | $133.44 | 1.93 M | $18.41 B |
| 10/05/2026 | $134.43 | $132.85 (-1.18%) | $135.00 | $131.66 | 2.26 M | $18.19 B |
| 10/02/2026 | $134.00 | $134.00 (0%) | $137.03 | $132.79 | 2.88 M | $18.35 B |
| 10/01/2026 | $126.19 | $128.86 (2.12%) | $130.17 | $125.23 | 1.59 M | $17.65 B |
| 09/30/2026 | $126.29 | $125.62 (-0.53%) | $128.19 | $124.88 | 2.17 M | $17.20 B |
| 09/29/2026 | $126.99 | $125.45 (-1.21%) | $126.99 | $123.62 | 1.49 M | $17.18 B |
| 09/28/2026 | $127.69 | $124.03 (-2.87%) | $127.70 | $122.25 | 1.42 M | $16.98 B |
| 09/25/2026 | $123.80 | $128.05 (3.43%) | $128.36 | $123.41 | 1.46 M | $17.53 B |
| 09/24/2026 | $118.94 | $122.22 (2.76%) | $122.51 | $117.10 | 1.05 M | $16.74 B |
| 09/23/2026 | $122.36 | $121.66 (-0.57%) | $122.46 | $118.86 | 1.05 M | $16.66 B |
| 09/22/2026 | $116.50 | $122.53 (5.18%) | $122.67 | $116.50 | 2.58 M | $16.78 B |
| 09/21/2026 | $113.26 | $117.24 (3.51%) | $119.36 | $111.26 | 2.34 M | $16.05 B |
| 09/18/2026 | $110.58 | $110.96 (0.34%) | $111.94 | $109.30 | 5.13 M | $15.19 B |
| 09/17/2026 | $110.33 | $108.53 (-1.63%) | $111.99 | $108.18 | 1.22 M | $14.86 B |
| 09/16/2026 | $108.30 | $106.32 (-1.83%) | $108.55 | $104.82 | 1.36 M | $14.56 B |
| 09/15/2026 | $108.05 | $106.49 (-1.44%) | $108.42 | $103.82 | 2.13 M | $14.58 B |
| 09/14/2026 | $111.83 | $106.50 (-4.77%) | $113.51 | $106.04 | 2.25 M | $14.58 B |
| 09/11/2026 | $116.95 | $119.76 (2.4%) | $120.28 | $115.45 | 1.50 M | $16.40 B |
| 09/10/2026 | $113.75 | $114.14 (0.34%) | $115.37 | $111.20 | 906.24 K | $15.63 B |
| 09/09/2026 | $116.59 | $115.45 (-0.98%) | $118.99 | $114.97 | 1.37 M | $15.81 B |
| 09/08/2026 | $117.74 | $117.49 (-0.21%) | $118.90 | $115.83 | 1.01 M | $16.09 B |
| 09/04/2026 | $115.92 | $115.90 (-0.02%) | $117.01 | $114.55 | 948.32 K | $15.87 B |
| 09/03/2026 | $112.26 | $113.63 (1.22%) | $114.09 | $109.74 | 1.58 M | $15.56 B |
| 09/02/2026 | $112.09 | $113.88 (1.6%) | $114.10 | $109.53 | 1.39 M | $15.59 B |
| 09/01/2026 | $113.60 | $111.68 (-1.69%) | $114.48 | $110.63 | 1.06 M | $15.29 B |
| 08/31/2026 | $115.56 | $115.34 (-0.19%) | $116.92 | $114.37 | 1.27 M | $15.79 B |
| 08/28/2026 | $119.76 | $114.40 (-4.48%) | $120.15 | $113.88 | 1.18 M | $15.67 B |
| 08/27/2026 | $121.13 | $120.47 (-0.54%) | $122.25 | $119.40 | 963.54 K | $16.50 B |
| 08/26/2026 | $117.17 | $119.34 (1.85%) | $121.60 | $116.54 | 1.75 M | $16.34 B |
| 08/25/2026 | $117.24 | $116.10 (-0.97%) | $117.38 | $113.74 | 999.12 K | $15.90 B |
| 08/24/2026 | $116.36 | $114.15 (-1.9%) | $116.36 | $112.45 | 1.04 M | $15.63 B |
| 08/21/2026 | $118.93 | $117.69 (-1.04%) | $119.06 | $115.47 | 1.05 M | $16.12 B |
| 08/20/2026 | $117.11 | $117.56 (0.38%) | $120.29 | $117.11 | 1.17 M | $16.10 B |
| 08/19/2026 | $124.63 | $117.68 (-5.58%) | $126.20 | $115.42 | 1.62 M | $16.11 B |
| 08/18/2026 | $125.00 | $124.21 (-0.63%) | $128.49 | $122.73 | 1.33 M | $17.01 B |
| 08/17/2026 | $132.59 | $132.67 (0.06%) | $137.00 | $131.71 | 1.40 M | $18.17 B |
| 08/14/2026 | $128.43 | $130.46 (1.58%) | $133.01 | $128.00 | 1.18 M | $17.86 B |
| 08/13/2026 | $128.75 | $128.43 (-0.25%) | $131.74 | $128.00 | 2.10 M | $17.59 B |
| 08/12/2026 | $131.50 | $129.27 (-1.7%) | $132.90 | $127.29 | 1.44 M | $17.70 B |
| 08/11/2026 | $129.55 | $126.12 (-2.65%) | $130.16 | $125.12 | 2.65 M | $17.27 B |
| 08/10/2026 | $130.45 | $128.32 (-1.63%) | $132.93 | $128.28 | 1.40 M | $17.57 B |
| 08/07/2026 | $132.15 | $130.03 (-1.6%) | $136.37 | $129.90 | 1.44 M | $17.81 B |
| 08/06/2026 | $125.67 | $128.70 (2.41%) | $132.56 | $123.31 | 2.26 M | $17.62 B |
| 08/05/2026 | $132.30 | $128.31 (-3.02%) | $138.61 | $125.82 | 4.22 M | $17.57 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.
