Lattice Semiconductor Corporation - Common Stock (LSCC)

Historical Prices For Lattice Semiconductor Corporation - Common Stock (LSCC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	51.78	53.02	51.01	51.22	3,357,417	51.22
4/01/2025	52.23	53.18	50.67	52.92	3,273,830	52.92
3/31/2025	54.00	54.26	51.43	52.45	4,382,372	52.45
3/28/2025	58.29	58.95	54.97	55.30	2,480,256	55.30
3/27/2025	59.60	60.28	58.01	59.15	1,493,420	59.15
3/26/2025	62.83	63.47	59.50	60.45	1,611,002	60.45
3/25/2025	63.22	64.06	62.59	62.76	1,120,516	62.76
3/24/2025	62.21	64.52	61.85	63.40	1,823,598	63.40
3/21/2025	59.44	60.98	59.03	60.67	2,111,281	60.67
3/20/2025	61.50	62.33	60.21	60.54	1,029,383	60.54
3/19/2025	62.31	63.72	62.05	62.33	1,570,653	62.33
3/18/2025	61.77	62.44	60.76	62.31	2,057,673	62.31
3/17/2025	60.26	63.56	60.26	62.61	1,628,855	62.61
3/14/2025	59.46	61.13	59.10	60.79	1,589,850	60.79
3/13/2025	58.28	60.45	57.03	57.98	1,385,474	57.98
3/12/2025	59.69	60.50	58.38	58.61	1,996,923	58.61
3/11/2025	61.30	61.56	57.39	58.62	2,732,156	58.62
3/10/2025	61.96	63.52	60.13	61.03	2,748,592	61.03
3/07/2025	61.04	64.27	59.97	63.78	2,339,577	63.78
3/06/2025	60.72	62.92	60.11	60.98	2,257,553	60.98
3/05/2025	61.36	62.84	59.84	62.62	2,005,165	62.62
3/04/2025	59.99	62.59	59.05	60.96	3,234,954	60.96
3/03/2025	64.02	64.84	59.78	60.32	3,066,248	60.32
2/28/2025	60.53	63.59	60.15	62.34	3,321,488	62.34
2/27/2025	64.38	64.89	60.34	60.56	3,033,982	60.56
2/26/2025	66.11	66.41	63.69	64.38	3,007,069	64.38
2/25/2025	65.98	67.03	64.67	65.34	2,392,834	65.34
2/24/2025	66.72	67.44	65.16	66.24	2,671,468	66.24
2/21/2025	68.51	69.00	65.70	66.75	2,427,395	66.75
2/20/2025	68.98	70.31	67.04	68.00	2,551,477	68.00
2/19/2025	67.32	70.55	66.73	68.78	3,230,487	68.78
2/18/2025	65.00	69.82	64.83	67.24	4,232,545	67.24
2/14/2025	63.50	64.47	62.54	64.42	1,774,095	64.42
2/13/2025	61.97	63.55	61.73	63.39	3,188,257	63.39
2/12/2025	57.91	61.60	57.70	61.52	2,598,575	61.52
2/11/2025	62.62	63.79	57.94	58.64	7,021,797	58.64
2/10/2025	53.13	55.17	53.09	54.47	4,494,478	54.47
2/07/2025	54.27	54.78	52.44	53.29	2,150,824	53.29
2/06/2025	54.85	55.76	53.44	54.16	1,837,996	54.16
2/05/2025	54.10	55.45	53.22	55.42	2,193,524	55.42
2/04/2025	54.21	55.64	54.21	54.75	2,125,171	54.75
2/03/2025	55.11	55.77	53.76	54.54	1,784,426	54.54
1/31/2025	56.96	58.59	56.36	57.02	2,008,560	57.02
1/30/2025	56.77	57.05	54.71	56.73	2,623,440	56.73
1/29/2025	56.82	56.90	55.61	56.36	1,222,504	56.36
1/28/2025	55.53	56.69	52.62	56.23	2,314,050	56.23
1/27/2025	56.85	58.86	54.55	55.34	3,781,391	55.34
1/24/2025	59.26	59.56	55.90	57.26	1,852,798	57.26
1/23/2025	60.03	60.33	58.75	59.50	1,692,626	59.50
1/22/2025	59.80	61.88	59.74	60.86	2,023,044	60.86
1/21/2025	58.66	60.01	57.68	59.12	2,714,668	59.12
1/17/2025	57.75	58.59	56.89	58.32	1,722,040	58.32
1/16/2025	57.81	58.22	56.16	56.38	1,678,185	56.38
1/15/2025	57.03	57.75	55.97	57.28	1,913,458	57.28
1/14/2025	56.00	56.29	54.61	55.40	1,393,162	55.40
1/13/2025	54.97	55.80	53.94	55.64	1,429,286	55.64
1/10/2025	55.14	56.57	54.41	55.35	1,703,618	55.35
1/08/2025	54.99	55.92	53.92	55.82	1,604,623	55.82
1/07/2025	57.96	59.01	55.43	55.50	1,757,066	55.50
1/06/2025	57.28	58.97	56.87	57.27	2,266,092	57.27
1/03/2025	56.27	56.71	55.21	56.28	1,619,365	56.28