Lattice Semiconductor Corporation - Common Stock (LSCC)

56.51Last Price

-0.22 (-0.39%)Change

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 Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/02/2025	57.26	57.70	55.58	55.95	1,172,009	55.95
12/31/2024	56.72	0.00	56.72	56.65	0	56.65
12/30/2024	57.90	57.90	56.67	56.72	2,356,545	56.72
12/27/2024	59.34	59.48	57.97	58.96	2,074,888	58.96
12/26/2024	60.06	60.92	59.49	59.66	1,020,692	59.66
12/24/2024	60.26	60.89	59.15	60.89	509,038	60.89
12/23/2024	58.37	60.35	58.36	60.12	1,873,930	60.12
12/20/2024	57.98	59.89	57.56	57.87	5,599,469	57.87
12/19/2024	58.46	59.30	57.20	58.30	1,806,505	58.30
12/18/2024	63.32	63.78	58.17	58.55	2,538,296	58.55
12/17/2024	63.20	64.69	62.35	62.77	1,820,443	62.77
12/16/2024	62.31	63.63	59.30	63.46	2,313,921	63.46
12/13/2024	63.23	63.59	61.52	63.45	1,825,793	63.45
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