Lattice Semiconductor Corporation (LSCC) Historical Stock Data
48.88 ↑1.02 (2.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LSCC is down -0.21% a day on average. There have been 14 days where Lattice Semiconductor Corporation closed green and 16 days where LSCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-17 | 47.42 | 48.88 | ↑$1.46 (3.08%) | 47.09 | 49.50 | 2.35M |
| 2025-06-16 | 48.92 | 47.86 | ↓$1.06 (-2.17%) | 47.76 | 49.66 | 2.87M |
| 2025-06-13 | 48.08 | 47.85 | ↓$0.23 (-0.48%) | 47.76 | 49.26 | 2.31M |
| 2025-06-12 | 50.43 | 49.53 | ↓$0.90 (-1.78%) | 49.48 | 51.11 | 1.54M |
| 2025-06-11 | 51.67 | 51.01 | ↓$0.66 (-1.28%) | 49.99 | 51.93 | 2.08M |
| 2025-06-10 | 50.50 | 51.26 | ↑$0.76 (1.50%) | 49.96 | 51.60 | 2.16M |
| 2025-06-09 | 48.90 | 50.08 | ↑$1.18 (2.41%) | 48.26 | 50.73 | 2.16M |
| 2025-06-06 | 48.36 | 48.02 | ↓$0.34 (-0.70%) | 47.80 | 49.17 | 2.26M |
| 2025-06-05 | 47.92 | 46.93 | ↓$0.99 (-2.07%) | 46.05 | 48.07 | 2.77M |
| 2025-06-04 | 46.88 | 47.64 | ↑$0.76 (1.62%) | 46.12 | 48.09 | 2.32M |
| 2025-06-03 | 44.80 | 46.53 | ↑$1.73 (3.86%) | 44.16 | 47.07 | 2.17M |
| 2025-06-02 | 44.68 | 44.86 | ↑$0.18 (0.40%) | 44.15 | 45.50 | 1.36M |
| 2025-05-30 | 45.53 | 44.94 | ↓$0.59 (-1.30%) | 43.90 | 45.86 | 2.52M |
| 2025-05-29 | 47.26 | 46.01 | ↓$1.25 (-2.64%) | 45.51 | 47.26 | 1.55M |
| 2025-05-28 | 48.00 | 46.32 | ↓$1.68 (-3.50%) | 46.20 | 48.77 | 1.57M |
| 2025-05-27 | 47.97 | 47.83 | ↓$0.14 (-0.29%) | 46.99 | 48.94 | 2.62M |
| 2025-05-23 | 45.60 | 46.64 | ↑$1.04 (2.28%) | 45.60 | 47.02 | 1.87M |
| 2025-05-22 | 46.64 | 47.43 | ↑$0.79 (1.69%) | 46.42 | 48.17 | 2.27M |
| 2025-05-21 | 49.23 | 46.54 | ↓$2.69 (-5.46%) | 46.41 | 49.54 | 4.51M |
| 2025-05-20 | 49.90 | 50.36 | ↑$0.46 (0.92%) | 49.37 | 50.50 | 2.17M |
| 2025-05-19 | 50.92 | 50.46 | ↓$0.46 (-0.90%) | 50.13 | 51.99 | 2.33M |
| 2025-05-16 | 52.09 | 52.53 | ↑$0.44 (0.84%) | 51.50 | 52.67 | 1.47M |
| 2025-05-15 | 54.31 | 52.25 | ↓$2.06 (-3.79%) | 51.80 | 54.94 | 2.88M |
| 2025-05-14 | 55.99 | 54.90 | ↓$1.09 (-1.94%) | 54.55 | 56.45 | 2.13M |
| 2025-05-13 | 55.28 | 55.88 | ↑$0.60 (1.09%) | 55.03 | 57.23 | 2.91M |
| 2025-05-12 | 54.05 | 56.00 | ↑$1.95 (3.61%) | 54.05 | 57.01 | 5.16M |
| 2025-05-09 | 50.01 | 49.63 | ↓$0.38 (-0.76%) | 49.16 | 51.14 | 2.49M |
| 2025-05-08 | 49.11 | 49.18 | ↑$0.08 (0.15%) | 48.10 | 50.28 | 2.98M |
| 2025-05-07 | 47.92 | 48.58 | ↑$0.66 (1.38%) | 45.90 | 48.82 | 4.23M |
| 2025-05-06 | 48.65 | 47.59 | ↓$1.06 (-2.18%) | 45.17 | 49.05 | 7.75M |
Create an account or log in to view more rows.
$LSCC just bought a half position.
$LSCC yes
keep going down
let's go
stop stalling
$LSCC Moon soon
$LSCC buy and hold and get rewarded
$LSCC bounce it!!
$LSCC Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$LSCC Wish I shorted
$LSCC Dumping started...
Get out while you can...
$LSCC do u adivise to buy more monday
$LSCC This may be your last opportunity to buy on the cheap??