Lattice Semiconductor CorporationLSCCNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $83.79 | $83.95 | $79.50 | $81.44 | 1.72M |
| 2/2/2026 | $79.63 | $83.61 | $79.10 | $82.91 | 1.31M |
| 1/30/2026 | $81.77 | $83.50 | $79.99 | $80.52 | 2.33M |
| 1/29/2026 | $85.16 | $85.38 | $80.25 | $83.31 | 2.04M |
| 1/28/2026 | $86.43 | $88.50 | $84.27 | $84.84 | 2.23M |
| 1/27/2026 | $85.05 | $85.95 | $83.63 | $84.96 | 1.66M |
| 1/26/2026 | $84.18 | $84.79 | $82.52 | $83.48 | 1.76M |
| 1/23/2026 | $84.74 | $85.79 | $82.79 | $84.33 | 1.68M |
| 1/22/2026 | $87.10 | $88.31 | $85.11 | $85.30 | 1.37M |
| 1/21/2026 | $84.15 | $86.29 | $83.48 | $85.12 | 1.35M |
| 1/20/2026 | $81.14 | $84.89 | $81.00 | $83.23 | 1.46M |
| 1/16/2026 | $86.31 | $87.13 | $81.50 | $83.22 | 2.70M |
| 1/15/2026 | $88.69 | $89.92 | $84.67 | $85.23 | 2.45M |
| 1/14/2026 | $85.29 | $89.47 | $84.57 | $85.28 | 2.27M |
| 1/13/2026 | $84.12 | $88.61 | $84.08 | $86.30 | 1.82M |
| 1/12/2026 | $83.77 | $83.77 | $81.49 | $83.10 | 1.72M |
| 1/9/2026 | $82.28 | $85.67 | $82.27 | $84.80 | 1.65M |
| 1/8/2026 | $81.92 | $83.80 | $81.01 | $82.21 | 1.87M |
| 1/7/2026 | $84.49 | $85.12 | $82.45 | $83.02 | 1.58M |
| 1/6/2026 | $81.94 | $86.69 | $81.78 | $85.44 | 2.69M |
| 1/5/2026 | $80.21 | $81.61 | $78.51 | $80.59 | 2.07M |
| 1/2/2026 | $75.52 | $79.42 | $75.52 | $78.65 | 1.93M |
| 12/31/2025 | $74.77 | $74.77 | $73.43 | $73.58 | 817,164 |
| 12/30/2025 | $74.66 | $74.79 | $73.65 | $74.58 | 1.22M |
| 12/29/2025 | $75.49 | $75.89 | $74.13 | $74.56 | 898,504 |
| 12/26/2025 | $76.67 | $76.67 | $75.40 | $76.18 | 526,400 |
| 12/24/2025 | $76.53 | $77.00 | $76.27 | $76.57 | 544,228 |
| 12/23/2025 | $76.17 | $76.90 | $75.49 | $76.53 | 848,126 |
| 12/22/2025 | $76.82 | $76.96 | $75.43 | $76.51 | 1.07M |
| 12/19/2025 | $73.02 | $75.46 | $73.02 | $75.31 | 2.61M |
| 12/18/2025 | $73.84 | $74.49 | $72.61 | $73.03 | 1.19M |
| 12/17/2025 | $75.20 | $75.28 | $71.27 | $71.86 | 1.76M |
| 12/16/2025 | $75.87 | $76.10 | $73.49 | $74.50 | 1.82M |
| 12/15/2025 | $76.18 | $76.88 | $75.02 | $76.05 | 1.70M |
| 12/12/2025 | $79.09 | $79.61 | $74.88 | $75.62 | 1.74M |
| 12/11/2025 | $77.44 | $79.97 | $76.50 | $79.36 | 1.77M |
| 12/10/2025 | $78.24 | $79.08 | $76.49 | $78.41 | 2.15M |
| 12/9/2025 | $76.89 | $79.42 | $76.28 | $77.95 | 1.76M |
| 12/8/2025 | $78.95 | $79.74 | $76.58 | $77.19 | 1.73M |
| 12/5/2025 | $78.00 | $81.23 | $76.66 | $78.85 | 2.64M |
| 12/4/2025 | $74.82 | $76.53 | $74.04 | $75.83 | 1.87M |
| 12/3/2025 | $71.60 | $75.80 | $70.21 | $75.13 | 2.80M |
| 12/2/2025 | $69.54 | $73.10 | $69.23 | $71.41 | 2.56M |
| 12/1/2025 | $69.54 | $69.91 | $68.52 | $68.61 | 2.09M |
| 11/28/2025 | $69.99 | $70.30 | $69.24 | $70.21 | 605,709 |
| 11/26/2025 | $68.51 | $71.10 | $68.20 | $70.02 | 1.71M |
| 11/25/2025 | $67.58 | $68.30 | $65.53 | $67.97 | 1.85M |
| 11/24/2025 | $67.17 | $68.65 | $66.69 | $68.47 | 2.05M |
| 11/21/2025 | $63.32 | $67.77 | $62.68 | $67.26 | 1.90M |
| 11/20/2025 | $67.11 | $67.82 | $63.60 | $63.93 | 2.25M |
| 11/19/2025 | $64.75 | $67.27 | $64.75 | $65.30 | 1.93M |
| 11/18/2025 | $60.90 | $65.88 | $60.50 | $64.70 | 2.70M |
| 11/17/2025 | $63.37 | $64.33 | $61.03 | $61.73 | 1.74M |
| 11/14/2025 | $62.31 | $65.28 | $61.96 | $64.18 | 1.89M |
| 11/13/2025 | $65.08 | $66.00 | $63.42 | $64.58 | 2.55M |
| 11/12/2025 | $67.03 | $68.17 | $65.49 | $65.56 | 1.93M |
| 11/11/2025 | $66.75 | $66.81 | $64.81 | $66.06 | 2.01M |
| 11/10/2025 | $65.67 | $68.89 | $65.39 | $67.06 | 3.12M |
| 11/7/2025 | $61.44 | $63.66 | $60.88 | $63.49 | 1.97M |
| 11/6/2025 | $62.45 | $64.41 | $62.34 | $62.51 | 2.05M |