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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$68.99$68.99964,900——
2023-12-28$70.95$70.951,016,500——
2023-12-27$71.30$71.301,188,500——
2023-12-26$71.13$71.131,192,600——
2023-12-22$70.16$70.16907,200——
2023-12-21$70.43$70.431,511,700——
2023-12-20$67.92$67.921,568,500——
2023-12-19$70.96$70.962,339,500——
2023-12-18$68.77$68.771,627,200——
2023-12-15$69.65$69.653,737,200——
2023-12-14$69.52$69.524,292,200——
2023-12-13$65.41$65.411,799,000——
2023-12-12$64.76$64.762,301,500——
2023-12-11$63.86$63.862,048,200——
2023-12-08$61.71$61.711,831,800——
2023-12-07$61.27$61.271,977,700——
2023-12-06$59.73$59.731,718,400——
2023-12-05$60.71$60.712,492,900——
2023-12-04$61.60$61.602,546,800——
2023-12-01$60.26$60.264,151,400——
2023-11-30$58.55$58.553,021,700——
2023-11-29$59.06$59.062,632,400——
2023-11-28$57.09$57.091,281,400——
2023-11-27$57.91$57.911,436,400——
2023-11-24$57.96$57.96555,000——
2023-11-22$58.08$58.081,473,800——
2023-11-21$57.48$57.482,168,600——
2023-11-20$59.72$59.721,776,600——
2023-11-17$58.07$58.071,222,500——
2023-11-16$58.91$58.912,327,300——
2023-11-15$60.65$60.653,302,900——
2023-11-14$58.58$58.582,711,900——
2023-11-13$54.86$54.862,080,500——
2023-11-10$56.95$56.953,484,300——
2023-11-09$54.34$54.342,294,100——
2023-11-08$55.51$55.511,781,900——
2023-11-07$55.57$55.572,476,200——
2023-11-06$56.51$56.512,675,800——
2023-11-03$57.63$57.633,141,200——
2023-11-02$56.45$56.454,045,300——
2023-11-01$54.61$54.616,804,900——
2023-10-31$55.61$55.6114,773,900——
2023-10-30$67.29$67.295,011,800——
2023-10-27$70.13$70.132,516,700——
2023-10-26$69.12$69.122,119,900——
2023-10-25$68.84$68.842,722,200——
2023-10-24$72.81$72.811,458,100——
2023-10-23$71.43$71.431,857,700——
2023-10-20$73.12$73.121,320,400——
2023-10-19$73.98$73.982,014,600——
2023-10-18$75.04$75.042,360,800——
2023-10-17$76.44$76.441,736,800——
2023-10-16$77.11$77.111,380,400——
2023-10-13$75.08$75.082,493,500——
2023-10-12$79.70$79.701,664,100——
2023-10-11$80.92$80.921,264,500——
2023-10-10$82.09$82.091,389,500——
2023-10-09$79.67$79.671,464,800——
2023-10-06$79.06$79.062,064,800——
2023-10-05$76.38$76.383,038,800——
2023-10-04$79.00$79.003,981,100——
2023-10-03$83.84$83.841,290,100——
2023-10-02$85.71$85.711,041,300——
2023-09-29$85.93$85.931,657,800——
2023-09-28$84.64$84.64968,500——
2023-09-27$83.49$83.491,295,000——
2023-09-26$82.66$82.661,083,300——
2023-09-25$83.87$83.87723,600——
2023-09-22$82.72$82.721,269,700——
2023-09-21$82.87$82.871,684,400——
2023-09-20$84.61$84.611,294,500——
2023-09-19$86.16$86.161,389,500——
2023-09-18$86.84$86.841,311,300——
2023-09-15$87.45$87.453,218,100——
2023-09-14$92.14$92.141,380,700——
2023-09-13$89.87$89.87998,600——
2023-09-12$88.95$88.951,399,800——
2023-09-11$89.99$89.991,230,100——
2023-09-08$91.66$91.661,167,200——
2023-09-07$92.44$92.441,663,300——
2023-09-06$95.87$95.871,108,800——
2023-09-05$95.64$95.641,069,300——
2023-09-01$97.02$97.021,128,100——
2023-08-31$97.26$97.262,013,700——
2023-08-30$94.90$94.90978,300——
2023-08-29$94.35$94.351,145,900——
2023-08-28$90.41$90.41852,000——
2023-08-25$88.54$88.541,744,100——
2023-08-24$89.92$89.922,956,600——
2023-08-23$95.33$95.331,873,100——
2023-08-22$91.08$91.081,198,100——
2023-08-21$91.19$91.191,660,200——
2023-08-18$87.48$87.481,342,000——
2023-08-17$86.57$86.571,481,200——
2023-08-16$86.99$86.991,407,300——
2023-08-15$87.51$87.511,130,300——
2023-08-14$88.33$88.331,483,100——
2023-08-11$85.40$85.401,350,100——
2023-08-10$87.65$87.652,228,000——
2023-08-09$90.31$90.311,397,000——
2023-08-08$91.10$91.101,533,700——
2023-08-07$93.17$93.171,064,500——
2023-08-04$92.68$92.681,728,600——
2023-08-03$90.99$90.991,346,900——
2023-08-02$91.16$91.163,089,900——
2023-08-01$92.98$92.983,139,300——
2023-07-31$90.94$90.942,071,500——
2023-07-28$90.95$90.951,938,500——
2023-07-27$89.25$89.253,234,700——
2023-07-26$85.01$85.011,764,600——
2023-07-25$89.42$89.421,451,500——
2023-07-24$86.47$86.471,071,100——
2023-07-21$87.45$87.451,708,700——
2023-07-20$86.03$86.032,670,000——
2023-07-19$93.28$93.281,513,200——
2023-07-18$96.79$96.791,577,600——
2023-07-17$96.45$96.451,694,800——
2023-07-14$92.15$92.151,710,600——
2023-07-13$95.93$95.931,887,700——
2023-07-12$95.55$95.551,272,700——
2023-07-11$93.61$93.611,460,000——
2023-07-10$95.24$95.241,483,300——
2023-07-07$91.65$91.65948,500——
2023-07-06$91.76$91.761,567,100——
2023-07-05$93.31$93.311,615,500——
2023-07-03$95.09$95.09908,700——
2023-06-30$96.07$96.072,003,600——
2023-06-29$93.07$93.071,609,900——
2023-06-28$91.68$91.681,722,000——
2023-06-27$90.99$90.991,432,500——
2023-06-26$86.28$86.281,400,900——
2023-06-23$85.35$85.351,852,000——
2023-06-22$88.30$88.301,823,700——
2023-06-21$85.24$85.241,343,300——
2023-06-20$87.27$87.271,555,900——
2023-06-16$88.66$88.662,997,600——
2023-06-15$89.65$89.651,633,000——
2023-06-14$92.07$92.071,658,000——
2023-06-13$90.81$90.813,431,700——
2023-06-12$87.20$87.202,789,600——
2023-06-09$80.55$80.551,505,800——
2023-06-08$81.15$81.151,112,500——
2023-06-07$81.25$81.251,895,400——
2023-06-06$80.95$80.952,023,400——
2023-06-05$78.62$78.622,755,300——
2023-06-02$79.55$79.553,450,700——
2023-06-01$83.09$83.091,961,500——
2023-05-31$81.31$81.3110,137,500——
2023-05-30$84.43$84.434,153,900——
2023-05-26$83.13$83.133,784,200——
2023-05-25$77.16$77.164,372,100——
2023-05-24$76.05$76.053,865,900——
2023-05-23$80.56$80.562,881,100——
2023-05-22$83.99$83.991,529,200——
2023-05-19$83.37$83.372,191,600——
2023-05-18$84.65$84.652,371,600——
2023-05-17$81.72$81.722,912,300——
2023-05-16$82.45$82.452,660,700——
2023-05-15$83.96$83.962,711,000——
2023-05-12$81.61$81.613,263,600——
2023-05-11$80.95$80.953,831,400——
2023-05-10$83.62$83.622,047,300——
2023-05-09$81.18$81.181,944,900——
2023-05-08$84.58$84.582,473,100——
2023-05-05$84.34$84.341,547,100——
2023-05-04$81.53$81.531,313,200——
2023-05-03$82.15$82.152,217,300——
2023-05-02$83.68$83.684,270,500——
2023-05-01$81.64$81.642,609,600——
2023-04-28$79.70$79.703,199,000——
2023-04-27$79.32$79.324,392,600——
2023-04-26$85.80$85.801,857,900——
2023-04-25$85.18$85.182,698,300——
2023-04-24$90.47$90.471,199,200——
2023-04-21$90.40$90.401,028,900——
2023-04-20$90.75$90.751,451,600——
2023-04-19$92.11$92.111,243,200——
2023-04-18$94.61$94.611,114,000——
2023-04-17$93.67$93.671,021,500——
2023-04-14$92.41$92.41711,400——
2023-04-13$92.33$92.33939,400——
2023-04-12$90.40$90.401,053,300——
2023-04-11$91.95$91.951,494,000——
2023-04-10$91.44$91.441,541,200——
2023-04-06$89.16$89.161,596,200——
2023-04-05$91.12$91.121,333,500——
2023-04-04$93.03$93.031,328,500——
2023-04-03$95.45$95.451,512,800——
2023-03-31$95.50$95.501,095,100——
2023-03-30$94.50$94.501,211,200——
2023-03-29$93.60$93.602,418,500——
2023-03-28$89.67$89.671,452,800——
2023-03-27$90.44$90.441,511,400——
2023-03-24$90.78$90.781,855,500——
2023-03-23$94.09$94.091,886,700——
2023-03-22$91.61$91.611,678,700——
2023-03-21$93.04$93.041,909,600——
2023-03-20$92.07$92.071,405,000——
2023-03-17$89.46$89.462,229,100——
2023-03-16$92.74$92.742,332,200——
2023-03-15$89.39$89.392,048,900——
2023-03-14$92.48$92.482,824,400——
2023-03-13$88.06$88.061,942,200——
2023-03-10$86.57$86.571,124,700——
2023-03-09$89.03$89.031,876,300——
2023-03-08$91.17$91.171,092,000——
2023-03-07$88.01$88.01997,500——
2023-03-06$88.48$88.481,313,000——
2023-03-03$88.61$88.611,329,200——
2023-03-02$86.69$86.691,165,900——
2023-03-01$85.57$85.57860,600——
2023-02-28$84.96$84.961,741,400——
2023-02-27$83.65$83.65853,900——
2023-02-24$82.60$82.601,458,100——
2023-02-23$84.86$84.862,132,700——
2023-02-22$82.39$82.391,867,400——
2023-02-21$82.63$82.632,657,100——
2023-02-17$87.10$87.102,358,000——
2023-02-16$89.65$89.652,174,300——
2023-02-15$92.43$92.432,299,700——
2023-02-14$89.27$89.273,694,100——
2023-02-13$82.70$82.702,123,100——
2023-02-10$81.06$81.061,403,300——
2023-02-09$82.59$82.592,043,400——
2023-02-08$81.41$81.41984,500——
2023-02-07$82.11$82.111,330,000——
2023-02-06$78.38$78.381,525,900——
2023-02-03$79.53$79.532,942,800——
2023-02-02$81.96$81.964,851,400——
2023-02-01$80.74$80.742,274,500——
2023-01-31$75.79$75.791,299,700——
2023-01-30$73.83$73.83899,700——
2023-01-27$75.59$75.59957,200——
2023-01-26$76.95$76.95886,700——
2023-01-25$75.88$75.88875,400——
2023-01-24$75.21$75.21876,400——
2023-01-23$75.22$75.221,272,400——
2023-01-20$72.48$72.481,049,400——
2023-01-19$70.21$70.211,726,500——
2023-01-18$73.31$73.311,378,500——
2023-01-17$73.09$73.09828,600——
2023-01-13$72.62$72.621,189,100——
2023-01-12$72.08$72.081,217,100——
2023-01-11$72.08$72.081,144,500——
2023-01-10$70.14$70.141,274,800——
2023-01-09$68.65$68.651,068,100——
2023-01-06$66.53$66.531,177,100——
2023-01-05$64.59$64.591,301,500——
2023-01-04$65.47$65.471,233,200——
2023-01-03$64.11$64.111,033,000——