Lattice Semiconductor Corporation (LSCC) Historical Stock Data
55.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LSCC is down -0.35% 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 |
|---|---|---|---|---|---|---|
| 2025-03-28 | 58.29 | 55.30 | ↓$2.99 (-5.13%) | 54.97 | 58.95 | 2.48M |
| 2025-03-27 | 59.60 | 59.15 | ↓$0.45 (-0.76%) | 58.01 | 60.28 | 1.49M |
| 2025-03-26 | 62.83 | 60.45 | ↓$2.38 (-3.79%) | 59.50 | 63.47 | 1.61M |
| 2025-03-25 | 63.22 | 62.76 | ↓$0.46 (-0.73%) | 62.59 | 64.06 | 1.12M |
| 2025-03-24 | 62.21 | 63.40 | ↑$1.19 (1.91%) | 61.86 | 64.52 | 1.82M |
| 2025-03-21 | 59.44 | 60.67 | ↑$1.23 (2.07%) | 59.03 | 60.98 | 2.11M |
| 2025-03-20 | 61.50 | 60.54 | ↓$0.96 (-1.56%) | 60.21 | 62.33 | 1.03M |
| 2025-03-19 | 62.31 | 62.33 | ↑$0.02 (0.03%) | 62.05 | 63.72 | 1.57M |
| 2025-03-18 | 61.77 | 62.31 | ↑$0.54 (0.87%) | 60.76 | 62.44 | 2.06M |
| 2025-03-17 | 60.26 | 62.61 | ↑$2.35 (3.90%) | 60.26 | 63.56 | 1.63M |
| 2025-03-14 | 59.46 | 60.79 | ↑$1.33 (2.24%) | 59.11 | 61.13 | 1.59M |
| 2025-03-13 | 58.28 | 57.98 | ↓$0.30 (-0.51%) | 57.03 | 60.45 | 1.39M |
| 2025-03-12 | 59.69 | 58.61 | ↓$1.08 (-1.81%) | 58.38 | 60.50 | 2M |
| 2025-03-11 | 61.30 | 58.62 | ↓$2.68 (-4.37%) | 57.39 | 61.56 | 2.73M |
| 2025-03-10 | 61.96 | 61.03 | ↓$0.93 (-1.50%) | 60.13 | 63.52 | 2.75M |
| 2025-03-07 | 61.04 | 63.78 | ↑$2.74 (4.49%) | 59.97 | 64.27 | 2.34M |
| 2025-03-06 | 60.72 | 60.98 | ↑$0.26 (0.43%) | 60.11 | 62.92 | 2.26M |
| 2025-03-05 | 61.36 | 62.62 | ↑$1.26 (2.05%) | 59.84 | 62.84 | 2.01M |
| 2025-03-04 | 59.99 | 60.96 | ↑$0.97 (1.62%) | 59.06 | 62.59 | 3.23M |
| 2025-03-03 | 64.02 | 60.32 | ↓$3.70 (-5.78%) | 59.78 | 64.84 | 3.07M |
| 2025-02-28 | 60.53 | 62.34 | ↑$1.81 (2.99%) | 60.15 | 63.59 | 3.32M |
| 2025-02-27 | 64.38 | 60.56 | ↓$3.82 (-5.93%) | 60.34 | 64.90 | 3.03M |
| 2025-02-26 | 66.11 | 64.38 | ↓$1.73 (-2.62%) | 63.69 | 66.41 | 3.01M |
| 2025-02-25 | 65.98 | 65.34 | ↓$0.64 (-0.97%) | 64.67 | 67.03 | 2.39M |
| 2025-02-24 | 66.72 | 66.24 | ↓$0.48 (-0.72%) | 65.16 | 67.44 | 2.67M |
| 2025-02-21 | 68.51 | 66.75 | ↓$1.76 (-2.57%) | 65.70 | 69.00 | 2.43M |
| 2025-02-20 | 68.98 | 68.00 | ↓$0.98 (-1.42%) | 67.04 | 70.31 | 2.55M |
| 2025-02-19 | 67.32 | 68.78 | ↑$1.46 (2.17%) | 66.73 | 70.55 | 3.23M |
| 2025-02-18 | 65.00 | 67.24 | ↑$2.24 (3.45%) | 64.70 | 69.82 | 4.23M |
| 2025-02-14 | 63.50 | 64.42 | ↑$0.92 (1.45%) | 62.54 | 64.47 | 1.77M |
Create an account or log in to view more rows.
$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??
$LSCC who loaded up??
$LSCC what’s gonna happen now
$LSCC Bearish..