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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$45.82$45.82775,300——
2020-12-30$45.32$45.32721,800——
2020-12-29$44.00$44.00645,300——
2020-12-28$44.88$44.88869,800——
2020-12-24$43.76$43.76196,900——
2020-12-23$43.36$43.36403,200——
2020-12-22$43.72$43.72357,600——
2020-12-21$43.71$43.71542,700——
2020-12-18$43.91$43.911,414,200——
2020-12-17$44.13$44.13669,000——
2020-12-16$43.29$43.29687,100——
2020-12-15$43.26$43.26892,900——
2020-12-14$43.11$43.11829,900——
2020-12-11$42.40$42.40533,700——
2020-12-10$42.23$42.231,193,200——
2020-12-09$41.53$41.531,097,400——
2020-12-08$44.27$44.27865,800——
2020-12-07$43.90$43.90766,900——
2020-12-04$42.32$42.32876,900——
2020-12-03$41.69$41.69577,100——
2020-12-02$42.22$42.22711,200——
2020-12-01$42.39$42.39890,900——
2020-11-30$41.85$41.85787,300——
2020-11-27$41.39$41.39395,300——
2020-11-25$41.03$41.03552,300——
2020-11-24$41.01$41.01692,500——
2020-11-23$41.05$41.05565,600——
2020-11-20$40.10$40.10710,200——
2020-11-19$40.62$40.62731,000——
2020-11-18$39.80$39.801,518,400——
2020-11-17$41.24$41.24752,100——
2020-11-16$41.53$41.53993,200——
2020-11-13$39.76$39.76575,200——
2020-11-12$39.45$39.45991,200——
2020-11-11$39.95$39.95987,000——
2020-11-10$38.01$38.011,483,600——
2020-11-09$40.44$40.441,430,600——
2020-11-06$39.58$39.58779,900——
2020-11-05$39.01$39.01896,900——
2020-11-04$38.33$38.33935,900——
2020-11-03$36.57$36.571,138,200——
2020-11-02$35.06$35.06907,900——
2020-10-30$34.90$34.901,310,700——
2020-10-29$34.76$34.761,330,100——
2020-10-28$33.22$33.221,537,900——
2020-10-27$34.31$34.312,342,700——
2020-10-26$33.94$33.94752,700——
2020-10-23$34.72$34.72499,100——
2020-10-22$34.78$34.78967,500——
2020-10-21$33.94$33.94867,800——
2020-10-20$34.15$34.151,079,500——
2020-10-19$33.46$33.46982,800——
2020-10-16$33.56$33.56615,900——
2020-10-15$33.84$33.84641,200——
2020-10-14$33.24$33.24684,800——
2020-10-13$33.78$33.781,038,400——
2020-10-12$33.78$33.781,495,600——
2020-10-09$32.93$32.931,864,300——
2020-10-08$31.44$31.441,162,800——
2020-10-07$31.02$31.02802,300——
2020-10-06$29.81$29.811,018,600——
2020-10-05$29.66$29.66629,200——
2020-10-02$28.22$28.22881,400——
2020-10-01$29.75$29.75746,000——
2020-09-30$28.96$28.961,356,600——
2020-09-29$28.64$28.64627,000——
2020-09-28$28.75$28.75699,800——
2020-09-25$28.07$28.07565,200——
2020-09-24$27.65$27.651,032,800——
2020-09-23$26.48$26.48856,900——
2020-09-22$27.79$27.791,140,500——
2020-09-21$27.81$27.81784,400——
2020-09-18$28.14$28.142,574,200——
2020-09-17$28.44$28.44719,500——
2020-09-16$28.92$28.92846,700——
2020-09-15$29.14$29.14942,400——
2020-09-14$28.72$28.72804,400——
2020-09-11$27.10$27.10672,900——
2020-09-10$27.15$27.15752,300——
2020-09-09$27.55$27.55907,700——
2020-09-08$26.75$26.751,672,800——
2020-09-04$28.02$28.021,642,200——
2020-09-03$28.70$28.701,169,300——
2020-09-02$30.97$30.97705,400——
2020-09-01$29.90$29.90745,500——
2020-08-31$28.60$28.601,498,000——
2020-08-28$29.49$29.49881,000——
2020-08-27$28.86$28.86781,100——
2020-08-26$29.84$29.84647,100——
2020-08-25$29.51$29.51416,500——
2020-08-24$29.22$29.221,126,600——
2020-08-21$29.11$29.11784,400——
2020-08-20$29.03$29.03852,500——
2020-08-19$29.38$29.38545,900——
2020-08-18$29.86$29.86643,900——
2020-08-17$29.89$29.89622,600——
2020-08-14$29.46$29.46724,200——
2020-08-13$29.86$29.86680,000——
2020-08-12$29.89$29.89859,800——
2020-08-11$29.19$29.191,049,800——
2020-08-10$29.45$29.451,826,700——
2020-08-07$30.04$30.041,004,400——
2020-08-06$30.99$30.99672,200——
2020-08-05$31.31$31.31830,200——
2020-08-04$31.61$31.611,356,800——
2020-08-03$31.21$31.211,107,200——
2020-07-31$31.09$31.091,299,700——
2020-07-30$31.03$31.031,462,600——
2020-07-29$30.20$30.203,600,500——
2020-07-28$31.11$31.111,705,500——
2020-07-27$31.64$31.641,754,400——
2020-07-24$29.62$29.621,998,000——
2020-07-23$29.24$29.24973,900——
2020-07-22$29.77$29.77989,800——
2020-07-21$30.00$30.001,355,200——
2020-07-20$30.96$30.96727,800——
2020-07-17$30.30$30.301,495,400——
2020-07-16$29.24$29.242,127,500——
2020-07-15$29.69$29.691,202,600——
2020-07-14$30.26$30.261,636,300——
2020-07-13$29.95$29.951,703,600——
2020-07-10$30.00$30.00912,600——
2020-07-09$30.61$30.611,619,700——
2020-07-08$30.09$30.091,011,600——
2020-07-07$29.81$29.811,389,200——
2020-07-06$30.06$30.061,367,400——
2020-07-02$28.91$28.911,385,500——
2020-07-01$28.10$28.101,384,200——
2020-06-30$28.39$28.391,510,600——
2020-06-29$27.30$27.301,110,500——
2020-06-26$27.53$27.533,354,500——
2020-06-25$27.87$27.871,230,400——
2020-06-24$27.08$27.081,280,700——
2020-06-23$27.77$27.771,585,000——
2020-06-22$27.92$27.92864,600——
2020-06-19$27.60$27.602,710,400——
2020-06-18$27.56$27.56795,200——
2020-06-17$27.68$27.68903,200——
2020-06-16$27.42$27.421,231,300——
2020-06-15$26.58$26.58833,200——
2020-06-12$26.10$26.101,402,600——
2020-06-11$25.52$25.521,762,300——
2020-06-10$27.31$27.311,133,400——
2020-06-09$27.92$27.922,029,900——
2020-06-08$27.90$27.901,575,600——
2020-06-05$28.54$28.542,250,000——
2020-06-04$27.09$27.091,869,500——
2020-06-03$26.34$26.341,844,100——
2020-06-02$25.36$25.361,661,600——
2020-06-01$24.92$24.921,080,900——
2020-05-29$24.87$24.871,073,000——
2020-05-28$24.50$24.501,240,500——
2020-05-27$25.05$25.051,032,000——
2020-05-26$24.86$24.86948,700——
2020-05-22$24.49$24.49720,300——
2020-05-21$23.93$23.93784,500——
2020-05-20$24.47$24.471,146,300——
2020-05-19$23.58$23.581,753,300——
2020-05-18$23.94$23.941,190,700——
2020-05-15$22.11$22.111,698,500——
2020-05-14$22.98$22.981,559,900——
2020-05-13$23.35$23.351,776,600——
2020-05-12$23.76$23.761,787,200——
2020-05-11$23.92$23.921,392,200——
2020-05-08$23.46$23.461,003,600——
2020-05-07$22.97$22.972,320,400——
2020-05-06$21.35$21.351,001,000——
2020-05-05$21.30$21.301,259,500——
2020-05-04$21.54$21.541,602,000——
2020-05-01$20.80$20.802,558,100——
2020-04-30$22.51$22.511,980,900——
2020-04-29$22.31$22.314,360,700——
2020-04-28$19.55$19.551,265,800——
2020-04-27$19.53$19.531,650,200——
2020-04-24$19.69$19.691,358,500——
2020-04-23$19.74$19.74836,700——
2020-04-22$19.77$19.77839,200——
2020-04-21$18.72$18.721,409,500——
2020-04-20$19.70$19.702,011,100——
2020-04-17$20.20$20.201,188,400——
2020-04-16$20.07$20.071,237,000——
2020-04-15$19.40$19.401,210,000——
2020-04-14$20.21$20.211,025,800——
2020-04-13$19.17$19.17860,600——
2020-04-09$18.88$18.881,912,600——
2020-04-08$19.22$19.221,338,100——
2020-04-07$18.46$18.461,392,900——
2020-04-06$18.43$18.431,225,200——
2020-04-03$16.84$16.841,129,000——
2020-04-02$16.85$16.851,231,500——
2020-04-01$17.03$17.031,906,000——
2020-03-31$17.82$17.823,485,800——
2020-03-30$17.85$17.852,145,700——
2020-03-27$16.91$16.911,612,900——
2020-03-26$16.94$16.941,525,100——
2020-03-25$15.79$15.791,417,600——
2020-03-24$16.47$16.472,672,800——
2020-03-23$14.02$14.022,727,700——
2020-03-20$14.86$14.863,234,200——
2020-03-19$14.99$14.991,999,000——
2020-03-18$14.53$14.531,951,600——
2020-03-17$15.52$15.523,320,800——
2020-03-16$14.68$14.682,369,500——
2020-03-13$16.81$16.812,011,600——
2020-03-12$15.62$15.623,756,800——
2020-03-11$16.46$16.462,811,600——
2020-03-10$17.51$17.512,275,200——
2020-03-09$16.80$16.802,596,300——
2020-03-06$18.65$18.653,252,300——
2020-03-05$19.05$19.054,778,400——
2020-03-04$19.14$19.142,250,300——
2020-03-03$17.98$17.981,905,200——
2020-03-02$18.63$18.631,555,100——
2020-02-28$17.95$17.952,850,100——
2020-02-27$17.29$17.292,555,000——
2020-02-26$18.37$18.371,938,600——
2020-02-25$17.81$17.813,495,300——
2020-02-24$18.41$18.412,030,900——
2020-02-21$19.03$19.031,498,700——
2020-02-20$19.19$19.192,230,500——
2020-02-19$20.18$20.181,801,900——
2020-02-18$19.81$19.811,962,900——
2020-02-14$20.77$20.772,316,000——
2020-02-13$21.22$21.222,933,700——
2020-02-12$21.20$21.204,751,100——
2020-02-11$19.85$19.854,647,700——
2020-02-10$19.00$19.002,608,700——
2020-02-07$18.72$18.721,378,500——
2020-02-06$18.73$18.731,570,000——
2020-02-05$19.62$19.622,090,300——
2020-02-04$19.01$19.012,449,700——
2020-02-03$18.29$18.292,255,100——
2020-01-31$18.60$18.603,251,800——
2020-01-30$20.05$20.052,710,900——
2020-01-29$20.93$20.931,264,100——
2020-01-28$21.20$21.20994,800——
2020-01-27$20.85$20.852,427,200——
2020-01-24$21.70$21.701,996,400——
2020-01-23$22.48$22.481,403,800——
2020-01-22$22.74$22.742,804,300——
2020-01-21$23.17$23.173,620,200——
2020-01-17$23.34$23.347,172,000——
2020-01-16$21.28$21.281,152,800——
2020-01-15$20.65$20.652,991,900——
2020-01-14$21.73$21.731,681,500——
2020-01-13$22.07$22.074,000,100——
2020-01-10$21.23$21.231,773,400——
2020-01-09$21.20$21.202,088,000——
2020-01-08$21.21$21.213,332,100——
2020-01-07$20.10$20.102,185,100——
2020-01-06$19.20$19.20982,000——
2020-01-03$19.03$19.03796,300——
2020-01-02$19.43$19.43983,000——