Lattice Semiconductor Corporation (LSCC) Historical Stock Data
55.07 ↑0.89 (1.64%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LSCC is down -0.49% a day on average. There have been 10 days where Lattice Semiconductor Corporation closed green and 20 days where LSCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 55.53 | 55.07 | ↓$0.46 (-0.83%) | 54.29 | 55.61 | 2.08M |
| 2024-07-25 | 54.25 | 54.18 | ↓$0.07 (-0.13%) | 52.42 | 55.95 | 3.06M |
| 2024-07-24 | 56.41 | 54.87 | ↓$1.54 (-2.73%) | 54.58 | 56.75 | 3.33M |
| 2024-07-23 | 57.99 | 57.17 | ↓$0.82 (-1.41%) | 56.92 | 58.59 | 1.66M |
| 2024-07-22 | 57.93 | 59.04 | ↑$1.11 (1.92%) | 56.64 | 59.25 | 2.38M |
| 2024-07-19 | 58.00 | 56.23 | ↓$1.77 (-3.05%) | 55.45 | 58.00 | 2M |
| 2024-07-18 | 60.55 | 58.06 | ↓$2.49 (-4.11%) | 56.80 | 62.06 | 2.73M |
| 2024-07-17 | 61.10 | 59.99 | ↓$1.11 (-1.82%) | 59.90 | 62.37 | 2.45M |
| 2024-07-16 | 60.42 | 62.95 | ↑$2.53 (4.19%) | 59.75 | 63.20 | 1.69M |
| 2024-07-15 | 60.58 | 59.83 | ↓$0.75 (-1.24%) | 59.32 | 61.11 | 1.60M |
| 2024-07-12 | 59.24 | 60.35 | ↑$1.11 (1.87%) | 58.57 | 61.09 | 1.75M |
| 2024-07-11 | 62.44 | 58.67 | ↓$3.77 (-6.04%) | 58.64 | 62.64 | 2.81M |
| 2024-07-10 | 60.36 | 61.60 | ↑$1.24 (2.05%) | 60.25 | 61.71 | 2.83M |
| 2024-07-09 | 61.13 | 59.75 | ↓$1.38 (-2.26%) | 59.15 | 61.19 | 2.20M |
| 2024-07-08 | 61.77 | 61.67 | ↓$0.10 (-0.16%) | 61.51 | 62.93 | 1.09M |
| 2024-07-05 | 62.60 | 61.33 | ↓$1.27 (-2.03%) | 61.32 | 62.71 | 1.39M |
| 2024-07-03 | 61.22 | 62.37 | ↑$1.15 (1.88%) | 61.00 | 63.03 | 1.75M |
| 2024-07-02 | 57.74 | 60.22 | ↑$2.48 (4.30%) | 57.54 | 60.29 | 2.17M |
| 2024-07-01 | 57.89 | 57.71 | ↓$0.18 (-0.31%) | 57.27 | 58.30 | 1.91M |
| 2024-06-28 | 57.31 | 57.99 | ↑$0.68 (1.19%) | 56.60 | 58.77 | 2.50M |
| 2024-06-27 | 56.46 | 56.99 | ↑$0.53 (0.94%) | 56.27 | 57.32 | 1.34M |
| 2024-06-26 | 56.87 | 56.53 | ↓$0.34 (-0.60%) | 55.89 | 57.57 | 1.16M |
| 2024-06-25 | 57.57 | 56.86 | ↓$0.71 (-1.23%) | 55.86 | 57.57 | 1.60M |
| 2024-06-24 | 58.19 | 56.65 | ↓$1.54 (-2.65%) | 56.58 | 58.93 | 2.13M |
| 2024-06-21 | 59.39 | 58.56 | ↓$0.83 (-1.40%) | 58.43 | 60.08 | 3.74M |
| 2024-06-20 | 59.66 | 59.76 | ↑$0.10 (0.17%) | 58.63 | 59.95 | 2.84M |
| 2024-06-18 | 59.79 | 60.03 | ↑$0.24 (0.40%) | 59.50 | 60.66 | 2.63M |
| 2024-06-17 | 60.14 | 60.03 | ↓$0.11 (-0.18%) | 59.17 | 60.41 | 2.35M |
| 2024-06-14 | 60.96 | 60.22 | ↓$0.74 (-1.21%) | 59.72 | 62.09 | 1.89M |
| 2024-06-13 | 62.11 | 61.92 | ↓$0.19 (-0.31%) | 61.54 | 63.28 | 1.86M |
Create an account or log in to view more rows.
$LSCC This may be your last opportunity to buy on the cheap??
$LSCC who loaded up??
$LSCC what’s gonna happen now
$LSCC Bearish..
$LSCC last chance to load imo
$LSCC HERE WE GO
$LSCC I don't know shit
but I know I'm holdin till I at least triple up
$LSCC Holding Pattern
$LSCC Buying more
$LSCC rip and dip today bulls