Lattice Semiconductor is a leading provider of low-power programmable logic devices and related integrated circuits, specializing in field-programmable gate arrays (FPGAs) and other advanced semiconductor solutions. The company focuses on delivering innovative technologies that cater to a wide range of applications, including communications, automotive, industrial, and consumer electronics. Lattice's products are designed to enable high performance and efficiency, allowing engineers to create versatile hardware configurations for tasks such as digital signal processing, machine learning, and real-time data processing. Through its commitment to scalability and adaptability, Lattice Semiconductors empowers developers to enhance their designs and accelerate time-to-market for next-generation electronic systems.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 61.69 | 63.09 | 61.58 | 62.46 | 984,217 | 62.46 |
| 12/11/2024 | 60.88 | 64.41 | 60.11 | 63.01 | 2,520,533 | 63.01 |
| 12/10/2024 | 60.11 | 60.27 | 58.75 | 59.48 | 1,928,681 | 59.48 |
| 12/09/2024 | 59.02 | 62.76 | 58.74 | 60.48 | 2,181,629 | 60.48 |
| 12/06/2024 | 57.91 | 58.98 | 57.29 | 57.67 | 1,823,082 | 57.67 |
| 12/05/2024 | 59.52 | 59.95 | 57.55 | 57.71 | 2,056,391 | 57.71 |
| 12/04/2024 | 59.47 | 59.66 | 58.63 | 59.36 | 2,149,490 | 59.36 |
| 12/03/2024 | 57.17 | 58.43 | 56.94 | 58.28 | 2,038,753 | 58.28 |
| 12/02/2024 | 56.43 | 58.70 | 56.43 | 58.33 | 1,704,224 | 58.33 |
| 11/29/2024 | 56.86 | 58.14 | 56.69 | 56.75 | 972,300 | 56.75 |
| 11/27/2024 | 56.00 | 57.37 | 54.88 | 56.32 | 2,204,159 | 56.32 |
| 11/26/2024 | 57.34 | 57.45 | 55.42 | 55.98 | 1,812,926 | 55.98 |
| 11/25/2024 | 55.14 | 58.70 | 54.45 | 57.48 | 2,495,578 | 57.48 |
| 11/22/2024 | 52.05 | 54.33 | 51.84 | 54.21 | 1,458,568 | 54.21 |
| 11/21/2024 | 50.86 | 52.68 | 50.52 | 52.26 | 1,431,210 | 52.26 |
| 11/20/2024 | 48.29 | 50.76 | 48.03 | 50.75 | 1,501,016 | 50.75 |
| 11/19/2024 | 49.88 | 50.12 | 48.46 | 48.58 | 1,474,700 | 48.58 |
| 11/18/2024 | 49.27 | 50.51 | 49.22 | 50.15 | 2,374,124 | 50.15 |
| 11/15/2024 | 49.69 | 50.61 | 48.99 | 49.23 | 2,476,410 | 49.23 |
| 11/14/2024 | 51.00 | 51.54 | 50.21 | 50.63 | 1,584,582 | 50.63 |
| 11/13/2024 | 52.11 | 52.34 | 50.53 | 50.62 | 1,560,672 | 50.62 |
| 11/12/2024 | 53.06 | 53.39 | 51.65 | 52.81 | 1,366,410 | 52.81 |
| 11/11/2024 | 54.07 | 54.33 | 51.69 | 52.56 | 2,124,873 | 52.56 |
| 11/08/2024 | 55.00 | 55.19 | 53.68 | 54.53 | 1,733,511 | 54.53 |
| 11/07/2024 | 55.12 | 55.89 | 54.23 | 55.05 | 3,006,848 | 55.05 |
| 11/06/2024 | 53.15 | 55.85 | 52.81 | 54.17 | 4,622,827 | 54.17 |
| 11/05/2024 | 48.91 | 53.02 | 48.00 | 51.18 | 10,422,612 | 51.18 |
| 11/04/2024 | 51.71 | 53.61 | 51.66 | 51.89 | 3,895,762 | 51.89 |
| 11/01/2024 | 50.89 | 52.57 | 50.89 | 52.27 | 2,077,379 | 52.27 |
| 10/31/2024 | 52.36 | 52.40 | 49.94 | 50.66 | 2,506,302 | 50.66 |
| 10/30/2024 | 54.91 | 55.48 | 52.51 | 52.55 | 2,559,721 | 52.55 |
| 10/29/2024 | 54.34 | 55.83 | 54.03 | 55.48 | 1,849,045 | 55.48 |
| 10/28/2024 | 54.47 | 55.66 | 54.28 | 54.55 | 1,553,480 | 54.55 |
| 10/25/2024 | 54.68 | 55.17 | 53.86 | 54.34 | 1,621,908 | 54.34 |
| 10/24/2024 | 53.75 | 53.94 | 53.09 | 53.87 | 1,137,753 | 53.87 |
| 10/23/2024 | 52.85 | 54.20 | 51.82 | 53.07 | 2,000,699 | 53.07 |
| 10/22/2024 | 52.33 | 53.43 | 51.37 | 53.03 | 2,423,389 | 53.03 |
| 10/21/2024 | 52.92 | 52.95 | 50.63 | 52.25 | 2,953,131 | 52.25 |
| 10/18/2024 | 51.65 | 53.55 | 51.41 | 53.31 | 2,850,986 | 53.31 |
| 10/17/2024 | 50.72 | 51.89 | 49.74 | 50.72 | 2,626,419 | 50.72 |
| 10/16/2024 | 49.93 | 50.38 | 49.13 | 49.68 | 1,710,811 | 49.68 |
| 10/15/2024 | 51.30 | 52.17 | 48.23 | 48.93 | 2,936,081 | 48.93 |
| 10/14/2024 | 52.28 | 52.86 | 51.77 | 52.14 | 1,539,611 | 52.14 |
| 10/11/2024 | 49.06 | 52.67 | 48.66 | 52.07 | 1,776,463 | 52.07 |
| 10/10/2024 | 50.83 | 51.36 | 50.63 | 51.31 | 1,250,362 | 51.31 |
| 10/09/2024 | 51.63 | 52.00 | 51.09 | 51.80 | 1,831,917 | 51.80 |
| 10/08/2024 | 51.39 | 52.55 | 50.99 | 51.92 | 1,816,626 | 51.92 |
| 10/07/2024 | 52.63 | 52.92 | 51.26 | 51.77 | 1,146,942 | 51.77 |
| 10/04/2024 | 53.50 | 53.65 | 52.35 | 53.01 | 1,749,891 | 53.01 |
| 10/03/2024 | 50.82 | 52.93 | 50.82 | 51.68 | 1,738,703 | 51.68 |
| 10/02/2024 | 51.81 | 52.82 | 51.10 | 51.95 | 1,357,515 | 51.95 |
| 10/01/2024 | 53.16 | 53.78 | 50.94 | 51.31 | 2,352,474 | 51.31 |
| 9/30/2024 | 52.94 | 53.67 | 52.16 | 53.07 | 2,452,163 | 53.07 |
| 9/27/2024 | 55.07 | 55.40 | 53.26 | 53.52 | 2,594,770 | 53.52 |
| 9/26/2024 | 54.15 | 54.98 | 52.14 | 54.39 | 2,806,306 | 54.39 |
| 9/25/2024 | 51.80 | 52.71 | 51.49 | 51.69 | 1,391,847 | 51.69 |
| 9/24/2024 | 53.21 | 53.99 | 52.01 | 52.27 | 1,640,291 | 52.27 |
| 9/23/2024 | 53.04 | 53.35 | 52.06 | 52.31 | 1,824,186 | 52.31 |
| 9/20/2024 | 53.38 | 54.08 | 52.32 | 52.82 | 4,917,588 | 52.82 |
| 9/19/2024 | 54.49 | 54.79 | 53.35 | 54.26 | 4,040,730 | 54.26 |
| 9/18/2024 | 51.22 | 53.69 | 50.41 | 52.07 | 4,582,777 | 52.07 |
| 9/17/2024 | 51.72 | 53.06 | 51.06 | 51.22 | 3,598,477 | 51.22 |
| 9/16/2024 | 47.24 | 50.83 | 47.00 | 50.31 | 7,324,912 | 50.31 |
| 9/13/2024 | 44.07 | 45.19 | 43.95 | 44.79 | 1,605,889 | 44.79 |