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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.14$19.141,182,300——
2019-12-30$19.08$19.081,201,000——
2019-12-27$19.23$19.231,298,500——
2019-12-26$19.98$19.981,223,000——
2019-12-24$19.43$19.43427,400——
2019-12-23$19.53$19.531,046,100——
2019-12-20$20.01$20.011,591,200——
2019-12-19$19.73$19.731,207,000——
2019-12-18$19.77$19.771,349,900——
2019-12-17$20.20$20.201,928,900——
2019-12-16$19.86$19.861,723,500——
2019-12-13$19.17$19.171,000,800——
2019-12-12$19.61$19.611,041,900——
2019-12-11$19.60$19.601,374,100——
2019-12-10$18.83$18.83785,100——
2019-12-09$18.97$18.97738,100——
2019-12-06$19.09$19.09847,900——
2019-12-05$18.49$18.49821,400——
2019-12-04$18.45$18.45885,000——
2019-12-03$18.70$18.701,010,400——
2019-12-02$18.59$18.591,178,000——
2019-11-29$18.89$18.89410,800——
2019-11-27$19.17$19.17583,500——
2019-11-26$19.16$19.16932,300——
2019-11-25$19.48$19.481,063,500——
2019-11-22$18.53$18.53704,900——
2019-11-21$18.72$18.72999,700——
2019-11-20$18.97$18.971,779,600——
2019-11-19$18.95$18.95821,100——
2019-11-18$19.18$19.181,127,300——
2019-11-15$19.26$19.261,101,800——
2019-11-14$19.45$19.45774,400——
2019-11-13$19.85$19.852,164,800——
2019-11-12$20.09$20.09599,500——
2019-11-11$20.12$20.12830,600——
2019-11-08$19.73$19.73750,200——
2019-11-07$19.48$19.481,050,400——
2019-11-06$19.37$19.371,375,700——
2019-11-05$20.14$20.141,870,400——
2019-11-04$20.71$20.712,089,300——
2019-11-01$19.99$19.991,392,100——
2019-10-31$19.59$19.591,843,000——
2019-10-30$19.70$19.704,259,100——
2019-10-29$18.82$18.821,732,900——
2019-10-28$19.18$19.181,243,200——
2019-10-25$18.63$18.631,010,000——
2019-10-24$18.09$18.091,656,500——
2019-10-23$18.01$18.011,594,700——
2019-10-22$18.21$18.211,328,100——
2019-10-21$18.64$18.641,788,400——
2019-10-18$19.36$19.36823,900——
2019-10-17$19.55$19.551,200,200——
2019-10-16$19.38$19.38993,000——
2019-10-15$19.75$19.751,069,700——
2019-10-14$19.24$19.24732,300——
2019-10-11$19.26$19.261,017,900——
2019-10-10$18.89$18.891,005,800——
2019-10-09$18.53$18.53881,700——
2019-10-08$18.20$18.20983,500——
2019-10-07$18.95$18.95808,400——
2019-10-04$19.31$19.311,500,200——
2019-10-03$18.70$18.701,780,300——
2019-10-02$18.18$18.182,234,600——
2019-10-01$17.82$17.821,659,400——
2019-09-30$18.29$18.292,298,500——
2019-09-27$18.27$18.271,864,000——
2019-09-26$19.32$19.321,003,200——
2019-09-25$19.87$19.871,904,000——
2019-09-24$19.15$19.151,267,500——
2019-09-23$19.89$19.891,118,400——
2019-09-20$19.48$19.482,425,300——
2019-09-19$19.84$19.84999,200——
2019-09-18$20.34$20.341,927,200——
2019-09-17$21.16$21.161,272,500——
2019-09-16$20.64$20.641,080,800——
2019-09-13$20.93$20.931,713,500——
2019-09-12$21.01$21.012,124,100——
2019-09-11$20.13$20.131,958,600——
2019-09-10$19.18$19.183,537,800——
2019-09-09$20.85$20.854,022,300——
2019-09-06$19.98$19.981,298,200——
2019-09-05$19.73$19.731,841,400——
2019-09-04$19.20$19.201,335,200——
2019-09-03$18.54$18.543,158,900——
2019-08-30$19.69$19.692,058,400——
2019-08-29$19.89$19.891,652,100——
2019-08-28$19.25$19.251,176,600——
2019-08-27$19.25$19.251,641,400——
2019-08-26$19.07$19.07801,000——
2019-08-23$18.86$18.861,986,300——
2019-08-22$19.98$19.981,301,600——
2019-08-21$20.06$20.061,904,400——
2019-08-20$19.11$19.111,397,400——
2019-08-19$18.95$18.951,935,700——
2019-08-16$19.08$19.082,050,500——
2019-08-15$18.43$18.43831,500——
2019-08-14$18.45$18.453,497,800——
2019-08-13$19.08$19.081,269,200——
2019-08-12$18.63$18.631,302,500——
2019-08-09$18.96$18.961,197,400——
2019-08-08$19.36$19.362,019,100——
2019-08-07$18.32$18.321,690,900——
2019-08-06$18.87$18.871,582,300——
2019-08-05$18.60$18.602,016,000——
2019-08-02$19.02$19.022,041,000——
2019-08-01$19.30$19.306,372,700——
2019-07-31$19.34$19.3412,246,800——
2019-07-30$16.41$16.412,296,100——
2019-07-29$16.38$16.381,866,400——
2019-07-26$16.68$16.68884,500——
2019-07-25$16.66$16.661,517,700——
2019-07-24$16.79$16.792,653,200——
2019-07-23$16.30$16.301,099,900——
2019-07-22$16.38$16.38989,600——
2019-07-19$16.37$16.371,144,600——
2019-07-18$16.18$16.182,290,800——
2019-07-17$16.39$16.391,849,100——
2019-07-16$16.15$16.151,946,800——
2019-07-15$16.88$16.882,247,100——
2019-07-12$16.62$16.623,204,600——
2019-07-11$16.25$16.252,508,400——
2019-07-10$15.88$15.882,538,900——
2019-07-09$15.38$15.382,696,200——
2019-07-08$15.02$15.02973,400——
2019-07-05$15.07$15.07678,300——
2019-07-03$14.92$14.921,328,100——
2019-07-02$14.70$14.701,432,600——
2019-07-01$15.10$15.101,781,100——
2019-06-28$14.59$14.592,973,000——
2019-06-27$14.03$14.031,252,600——
2019-06-26$13.62$13.621,537,700——
2019-06-25$13.65$13.65699,900——
2019-06-24$13.98$13.98816,700——
2019-06-21$14.39$14.392,653,100——
2019-06-20$14.94$14.941,678,500——
2019-06-19$14.91$14.911,142,200——
2019-06-18$14.69$14.691,102,100——
2019-06-17$14.09$14.091,593,700——
2019-06-14$13.83$13.83715,500——
2019-06-13$14.35$14.35803,700——
2019-06-12$14.43$14.431,018,700——
2019-06-11$15.01$15.011,586,500——
2019-06-10$14.73$14.731,700,300——
2019-06-07$14.29$14.291,592,000——
2019-06-06$14.33$14.331,970,800——
2019-06-05$13.77$13.771,377,100——
2019-06-04$13.46$13.461,555,900——
2019-06-03$12.81$12.811,591,900——
2019-05-31$12.80$12.801,474,900——
2019-05-30$12.35$12.35935,400——
2019-05-29$12.15$12.151,104,500——
2019-05-28$12.01$12.011,153,000——
2019-05-24$11.97$11.97945,400——
2019-05-23$11.71$11.711,491,500——
2019-05-22$11.84$11.841,962,500——
2019-05-21$12.16$12.163,538,800——
2019-05-20$11.45$11.456,018,200——
2019-05-17$12.33$12.332,562,000——
2019-05-16$13.59$13.591,343,500——
2019-05-15$13.80$13.801,879,600——
2019-05-14$13.33$13.331,925,800——
2019-05-13$13.02$13.021,624,400——
2019-05-10$13.66$13.661,227,400——
2019-05-09$13.66$13.661,625,500——
2019-05-08$13.91$13.911,498,300——
2019-05-07$14.31$14.311,880,000——
2019-05-06$14.78$14.781,813,800——
2019-05-03$14.79$14.793,193,300——
2019-05-02$13.89$13.892,155,900——
2019-05-01$13.49$13.494,792,700——
2019-04-30$12.95$12.952,223,800——
2019-04-29$12.69$12.691,171,800——
2019-04-26$12.78$12.782,092,700——
2019-04-25$12.77$12.772,286,300——
2019-04-24$13.38$13.382,355,500——
2019-04-23$13.14$13.141,495,300——
2019-04-22$12.96$12.961,321,900——
2019-04-18$12.66$12.661,509,400——
2019-04-17$12.61$12.613,934,800——
2019-04-16$13.05$13.051,019,500——
2019-04-15$12.84$12.841,119,600——
2019-04-12$13.20$13.201,773,200——
2019-04-11$12.94$12.941,461,600——
2019-04-10$13.21$13.212,883,000——
2019-04-09$12.78$12.78995,000——
2019-04-08$12.78$12.78998,200——
2019-04-05$12.86$12.862,131,500——
2019-04-04$12.68$12.68886,800——
2019-04-03$12.62$12.622,582,000——
2019-04-02$12.00$12.001,424,200——
2019-04-01$12.11$12.111,414,600——
2019-03-29$11.93$11.931,465,600——
2019-03-28$11.74$11.741,179,000——
2019-03-27$11.92$11.921,470,800——
2019-03-26$12.21$12.21740,100——
2019-03-25$12.23$12.231,126,700——
2019-03-22$12.23$12.231,409,600——
2019-03-21$12.69$12.691,077,700——
2019-03-20$12.65$12.651,129,000——
2019-03-19$12.85$12.851,422,700——
2019-03-18$12.56$12.561,741,200——
2019-03-15$12.91$12.913,011,400——
2019-03-14$12.79$12.792,303,600——
2019-03-13$13.00$13.001,801,400——
2019-03-12$12.71$12.711,277,300——
2019-03-11$13.00$13.002,129,800——
2019-03-08$12.55$12.551,638,000——
2019-03-07$12.60$12.601,503,000——
2019-03-06$12.61$12.611,781,600——
2019-03-05$12.69$12.691,267,000——
2019-03-04$12.65$12.652,207,700——
2019-03-01$12.45$12.453,222,200——
2019-02-28$11.80$11.802,352,200——
2019-02-27$12.10$12.101,951,600——
2019-02-26$12.10$12.102,898,700——
2019-02-25$12.34$12.342,354,200——
2019-02-22$12.34$12.343,367,000——
2019-02-21$11.84$11.842,488,100——
2019-02-20$11.75$11.753,323,400——
2019-02-19$11.23$11.232,957,200——
2019-02-15$11.08$11.084,800,600——
2019-02-14$11.50$11.5011,223,800——
2019-02-13$10.60$10.6014,794,600——
2019-02-12$8.18$8.181,607,100——
2019-02-11$7.95$7.951,125,700——
2019-02-08$7.95$7.95674,200——
2019-02-07$7.90$7.90723,200——
2019-02-06$7.96$7.961,458,900——
2019-02-05$7.86$7.86589,400——
2019-02-04$7.81$7.81368,700——
2019-02-01$7.75$7.751,054,000——
2019-01-31$7.80$7.801,001,500——
2019-01-30$7.80$7.801,018,200——
2019-01-29$7.54$7.54501,800——
2019-01-28$7.57$7.571,150,700——
2019-01-25$7.78$7.781,536,900——
2019-01-24$7.52$7.521,110,300——
2019-01-23$7.29$7.29923,100——
2019-01-22$7.21$7.21529,800——
2019-01-18$7.44$7.44595,500——
2019-01-17$7.29$7.292,739,300——
2019-01-16$7.22$7.222,036,800——
2019-01-15$7.25$7.251,362,700——
2019-01-14$7.41$7.412,483,400——
2019-01-11$7.40$7.401,166,600——
2019-01-10$7.26$7.26768,600——
2019-01-09$7.30$7.301,510,300——
2019-01-08$7.01$7.011,451,300——
2019-01-07$6.96$6.96943,100——
2019-01-04$6.85$6.85669,100——
2019-01-03$6.81$6.81823,100——
2019-01-02$6.96$6.96953,000——