NASDAQ:LSCC | Historical Stock Price | LATTICE SEMICONDUCTOR CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1989-11-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.91$2.55$7.16$20.08$56.30$157.871989-11-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.99$3.991,728,900——
2012-12-28$3.83$3.83651,800——
2012-12-27$3.86$3.86702,100——
2012-12-26$3.98$3.98504,600——
2012-12-24$3.83$3.83153,100——
2012-12-21$3.88$3.881,229,400——
2012-12-20$3.89$3.89552,100——
2012-12-19$3.88$3.88713,900——
2012-12-18$3.88$3.88979,800——
2012-12-17$3.85$3.85869,300——
2012-12-14$3.89$3.89972,800——
2012-12-13$3.85$3.851,939,200——
2012-12-12$4.23$4.23705,100——
2012-12-11$4.31$4.311,044,300——
2012-12-10$4.08$4.081,383,600——
2012-12-07$3.89$3.891,096,600——
2012-12-06$3.79$3.791,460,800——
2012-12-05$3.87$3.871,343,700——
2012-12-04$3.93$3.931,113,700——
2012-12-03$3.95$3.95759,800——
2012-11-30$3.96$3.96841,700——
2012-11-29$3.97$3.971,117,800——
2012-11-28$3.90$3.901,649,700——
2012-11-27$3.96$3.96898,200——
2012-11-26$4.07$4.07708,500——
2012-11-23$4.05$4.05347,800——
2012-11-21$3.87$3.87435,100——
2012-11-20$3.86$3.86392,800——
2012-11-19$3.93$3.931,036,000——
2012-11-16$3.71$3.711,483,000——
2012-11-15$3.89$3.891,064,000——
2012-11-14$3.91$3.911,210,100——
2012-11-13$4.00$4.001,434,700——
2012-11-12$3.84$3.842,151,100——
2012-11-09$4.04$4.041,650,700——
2012-11-08$3.95$3.951,436,100——
2012-11-07$3.90$3.901,690,900——
2012-11-06$4.13$4.13890,100——
2012-11-05$4.03$4.03551,000——
2012-11-02$3.93$3.931,244,500——
2012-11-01$4.03$4.031,295,800——
2012-10-31$3.88$3.88995,200——
2012-10-26$3.79$3.79870,900——
2012-10-25$3.67$3.671,347,000——
2012-10-24$3.62$3.621,212,000——
2012-10-23$3.78$3.781,672,500——
2012-10-22$3.73$3.73889,200——
2012-10-19$3.69$3.696,370,300——
2012-10-18$3.51$3.511,281,500——
2012-10-17$3.55$3.551,223,200——
2012-10-16$3.71$3.71740,700——
2012-10-15$3.60$3.60449,100——
2012-10-12$3.56$3.56941,800——
2012-10-11$3.56$3.56952,300——
2012-10-10$3.53$3.53734,900——
2012-10-09$3.59$3.59880,600——
2012-10-08$3.77$3.77694,000——
2012-10-05$3.80$3.801,519,900——
2012-10-04$3.73$3.73843,700——
2012-10-03$3.65$3.651,644,300——
2012-10-02$3.68$3.681,998,200——
2012-10-01$3.72$3.721,400,900——
2012-09-28$3.84$3.841,771,400——
2012-09-27$3.86$3.861,490,000——
2012-09-26$3.82$3.821,349,700——
2012-09-25$3.84$3.841,628,100——
2012-09-24$4.11$4.11662,200——
2012-09-21$4.18$4.181,210,900——
2012-09-20$4.20$4.201,206,200——
2012-09-19$4.25$4.25816,200——
2012-09-18$4.24$4.241,352,300——
2012-09-17$4.31$4.311,070,200——
2012-09-14$4.42$4.421,631,300——
2012-09-13$4.36$4.361,143,800——
2012-09-12$4.43$4.432,158,600——
2012-09-11$4.21$4.212,591,900——
2012-09-10$3.94$3.942,601,800——
2012-09-07$3.89$3.891,024,900——
2012-09-06$3.90$3.901,314,700——
2012-09-05$3.80$3.801,064,100——
2012-09-04$3.91$3.91871,100——
2012-08-31$3.89$3.89746,100——
2012-08-30$3.92$3.92906,400——
2012-08-29$3.96$3.96609,300——
2012-08-28$3.96$3.961,066,000——
2012-08-27$3.89$3.89920,700——
2012-08-24$3.81$3.811,809,700——
2012-08-23$3.85$3.851,619,500——
2012-08-22$3.84$3.84740,900——
2012-08-21$3.92$3.92725,300——
2012-08-20$3.96$3.96939,300——
2012-08-17$4.10$4.10932,000——
2012-08-16$4.02$4.021,561,000——
2012-08-15$3.83$3.83669,600——
2012-08-14$3.65$3.65781,700——
2012-08-13$3.87$3.87602,700——
2012-08-10$3.87$3.87509,000——
2012-08-09$3.93$3.93812,900——
2012-08-08$3.86$3.86337,200——
2012-08-07$3.89$3.891,101,600——
2012-08-06$3.86$3.86868,000——
2012-08-03$3.83$3.831,555,200——
2012-08-02$3.54$3.541,011,300——
2012-08-01$3.55$3.551,759,500——
2012-07-31$3.71$3.71910,100——
2012-07-30$3.63$3.631,126,800——
2012-07-27$3.82$3.821,968,700——
2012-07-26$3.65$3.651,215,600——
2012-07-25$3.54$3.541,750,700——
2012-07-24$3.32$3.32977,200——
2012-07-23$3.31$3.311,844,600——
2012-07-20$3.48$3.481,161,600——
2012-07-19$3.58$3.581,660,300——
2012-07-18$3.71$3.711,274,300——
2012-07-17$3.61$3.611,116,200——
2012-07-16$3.55$3.551,261,300——
2012-07-13$3.69$3.69812,700——
2012-07-12$3.67$3.67964,300——
2012-07-11$3.67$3.67832,800——
2012-07-10$3.65$3.651,348,000——
2012-07-09$3.74$3.741,012,000——
2012-07-06$3.81$3.81802,000——
2012-07-05$3.97$3.971,504,500——
2012-07-03$3.87$3.87586,700——
2012-07-02$3.87$3.871,096,700——
2012-06-29$3.75$3.75992,300——
2012-06-28$3.71$3.71593,800——
2012-06-27$3.67$3.671,454,400——
2012-06-26$3.66$3.661,648,700——
2012-06-25$3.65$3.651,156,500——
2012-06-22$3.70$3.702,768,400——
2012-06-21$3.72$3.721,884,800——
2012-06-20$3.75$3.751,020,300——
2012-06-19$3.69$3.691,580,700——
2012-06-18$3.50$3.503,777,600——
2012-06-15$3.76$3.762,974,300——
2012-06-14$3.85$3.8511,451,000——
2012-06-13$4.49$4.49811,900——
2012-06-12$4.60$4.60881,900——
2012-06-11$4.48$4.481,225,600——
2012-06-08$4.67$4.67591,800——
2012-06-07$4.57$4.571,279,500——
2012-06-06$4.72$4.722,037,800——
2012-06-05$4.36$4.36821,000——
2012-06-04$4.32$4.321,366,500——
2012-06-01$4.29$4.291,222,800——
2012-05-31$4.57$4.571,418,000——
2012-05-30$4.54$4.54794,000——
2012-05-29$4.55$4.552,554,100——
2012-05-25$4.52$4.521,338,800——
2012-05-24$4.54$4.541,895,500——
2012-05-23$4.65$4.651,760,700——
2012-05-22$4.63$4.631,503,200——
2012-05-21$4.72$4.721,144,700——
2012-05-18$4.62$4.621,217,600——
2012-05-17$4.73$4.731,469,000——
2012-05-16$4.76$4.761,796,800——
2012-05-15$4.80$4.802,681,300——
2012-05-14$4.77$4.772,080,400——
2012-05-11$5.08$5.081,876,100——
2012-05-10$5.06$5.062,664,700——
2012-05-09$4.94$4.943,751,300——
2012-05-08$4.98$4.984,188,200——
2012-05-07$4.96$4.962,294,300——
2012-05-04$4.96$4.962,226,200——
2012-05-03$5.03$5.032,289,700——
2012-05-02$5.35$5.351,148,500——
2012-05-01$5.43$5.431,275,900——
2012-04-30$5.46$5.461,625,700——
2012-04-27$5.49$5.492,186,400——
2012-04-26$5.58$5.58899,500——
2012-04-25$5.56$5.561,327,000——
2012-04-24$5.46$5.462,517,200——
2012-04-23$5.51$5.513,030,900——
2012-04-20$5.75$5.758,740,100——
2012-04-19$6.18$6.182,468,200——
2012-04-18$6.52$6.523,566,200——
2012-04-17$6.37$6.372,335,400——
2012-04-16$6.21$6.21941,200——
2012-04-13$6.27$6.271,787,600——
2012-04-12$6.48$6.483,933,800——
2012-04-11$6.14$6.14846,000——
2012-04-10$6.01$6.011,677,600——
2012-04-09$6.04$6.041,077,200——
2012-04-05$6.15$6.15806,400——
2012-04-04$6.12$6.121,167,300——
2012-04-03$6.36$6.361,700,100——
2012-04-02$6.60$6.601,247,800——
2012-03-30$6.43$6.431,050,300——
2012-03-29$6.48$6.481,623,100——
2012-03-28$6.41$6.411,503,700——
2012-03-27$6.40$6.40954,500——
2012-03-26$6.50$6.501,341,400——
2012-03-23$6.41$6.41816,000——
2012-03-22$6.33$6.33665,600——
2012-03-21$6.41$6.411,028,900——
2012-03-20$6.40$6.40922,200——
2012-03-19$6.34$6.341,418,400——
2012-03-16$6.24$6.241,399,500——
2012-03-15$6.37$6.371,277,200——
2012-03-14$6.22$6.22769,900——
2012-03-13$6.30$6.301,132,900——
2012-03-12$6.13$6.13815,500——
2012-03-09$6.26$6.261,533,400——
2012-03-08$6.32$6.323,151,900——
2012-03-07$6.00$6.001,077,000——
2012-03-06$5.98$5.982,295,800——
2012-03-05$6.19$6.19994,400——
2012-03-02$6.37$6.371,761,100——
2012-03-01$6.55$6.55962,400——
2012-02-29$6.59$6.592,482,900——
2012-02-28$6.71$6.711,431,200——
2012-02-27$6.57$6.571,016,700——
2012-02-24$6.57$6.571,169,000——
2012-02-23$6.63$6.63843,700——
2012-02-22$6.55$6.55987,200——
2012-02-21$6.54$6.541,053,100——
2012-02-17$6.66$6.66743,300——
2012-02-16$6.77$6.771,170,000——
2012-02-15$6.67$6.671,150,000——
2012-02-14$6.73$6.73936,700——
2012-02-13$6.77$6.77831,400——
2012-02-10$6.81$6.81866,800——
2012-02-09$6.94$6.94579,400——
2012-02-08$7.02$7.021,044,100——
2012-02-07$6.85$6.85798,500——
2012-02-06$6.88$6.881,107,600——
2012-02-03$7.01$7.012,416,000——
2012-02-02$6.89$6.891,194,100——
2012-02-01$6.98$6.982,822,100——
2012-01-31$6.80$6.802,179,100——
2012-01-30$6.85$6.852,020,100——
2012-01-27$6.85$6.855,089,400——
2012-01-26$6.64$6.642,357,700——
2012-01-25$6.68$6.681,294,500——
2012-01-24$6.68$6.681,109,800——
2012-01-23$6.74$6.741,081,200——
2012-01-20$6.77$6.771,876,600——
2012-01-19$6.69$6.693,122,900——
2012-01-18$6.85$6.852,702,800——
2012-01-17$6.54$6.541,053,500——
2012-01-13$6.42$6.422,345,100——
2012-01-12$6.48$6.485,515,100——
2012-01-11$6.16$6.161,425,300——
2012-01-10$6.07$6.071,028,000——
2012-01-09$6.16$6.16969,600——
2012-01-06$6.09$6.091,723,400——
2012-01-05$6.07$6.071,066,000——
2012-01-04$6.02$6.02651,200——
2012-01-03$6.14$6.141,628,900——