LSCC
Lattice Semicond (LSCC)
NASDAQ
$128.98-$9.02 (-6.54%)
Price as of Aug 05, 2026 11:16 AM EDT
  • $19.6B
    Market Cap
  • 145.81%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +1.08%
    Low Price$112.96
    High Price$139.53
  • 3 Months
    +9.90%
    Low Price$112.96
    High Price$155.27
  • 1 Year
    +145.81%
    Low Price$56.14
    High Price$155.27
Date
Open
High
Low
Close
Change (%)
Volume
08/04/2026
131.52
139.37
131.49
138.00
+8.51%
3,533,820
08/04/2026
$0.53 Earnings
08/03/2026
120.43
128.53
120.37
127.18
+2.34%
1,599,654
07/31/2026
132.27
133.07
122.26
124.27
-0.21%
1,433,246
07/30/2026
119.61
125.25
118.27
124.53
+10.24%
1,741,376
07/29/2026
118.42
120.30
112.55
112.96
-5.91%
2,076,636
07/28/2026
116.45
121.08
114.43
120.06
-2.32%
3,187,379
07/27/2026
129.19
130.10
118.83
122.91
-4.29%
1,940,736
07/24/2026
135.98
136.65
128.08
128.42
-7.03%
1,950,481
07/23/2026
133.86
139.36
133.86
138.13
+0.70%
1,781,010
07/22/2026
131.93
139.98
131.92
137.17
+0.99%
1,319,523
07/21/2026
131.40
136.98
129.92
135.83
+8.18%
1,276,707
07/20/2026
127.63
128.65
124.80
125.56
+0.26%
1,090,365
07/17/2026
119.35
126.99
115.58
125.23
+0.59%
2,161,882
07/16/2026
128.01
131.69
123.71
124.50
-6.01%
2,560,353
07/15/2026
137.27
137.27
128.02
132.46
-1.08%
1,298,723
07/14/2026
138.13
138.16
132.83
133.91
+2.42%
1,364,968
07/13/2026
133.82
134.58
129.40
130.74
-4.87%
2,066,181
07/10/2026
136.31
139.48
135.00
137.44
-1.50%
1,076,897
07/09/2026
139.23
143.20
138.18
139.53
+5.32%
988,270
07/08/2026
129.92
133.00
129.19
132.48
+1.44%
1,557,363
07/07/2026
129.02
133.01
126.79
130.60
-4.89%
2,271,849
07/06/2026
139.28
141.77
136.26
137.31
+0.57%
2,034,086
07/02/2026
146.52
146.52
130.17
136.53
-6.68%
2,462,920
07/01/2026
145.90
149.40
143.01
146.30
-4.35%
1,598,189
06/30/2026
148.15
155.00
147.37
152.96
+4.21%
2,346,174
06/29/2026
139.51
148.10
134.00
146.78
+5.78%
2,167,393
06/26/2026
140.48
140.82
136.20
138.76
-3.77%
4,606,942
06/25/2026
149.92
153.23
140.82
144.20
+0.19%
2,177,303
06/24/2026
144.97
146.58
140.59
143.93
-0.47%
1,238,773
06/23/2026
145.10
148.87
141.71
144.61
-6.87%
1,417,458
06/22/2026
156.00
157.01
151.46
155.27
+1.01%
2,193,725
06/18/2026
146.54
154.40
144.10
153.72
+9.91%
3,146,269
06/17/2026
146.67
147.77
139.24
139.86
-2.52%
1,540,281
06/16/2026
147.68
151.00
143.13
143.48
-3.69%
1,293,891
06/15/2026
151.68
152.47
147.39
148.97
+3.07%
1,639,966
06/12/2026
142.89
147.46
139.00
144.53
+1.17%
1,418,248
06/11/2026
135.88
142.92
132.77
142.86
+7.92%
1,667,224
06/10/2026
135.30
140.33
131.40
132.37
-3.77%
2,270,651
06/09/2026
146.37
146.61
129.68
137.56
-3.74%
2,370,934
06/08/2026
141.14
143.84
138.99
142.90
+5.41%
1,919,877
06/05/2026
146.10
146.99
133.24
135.57
-10.76%
3,057,227
06/04/2026
148.20
154.90
146.29
151.92
-1.73%
1,069,313
06/03/2026
152.79
155.82
149.18
154.60
+2.15%
1,378,985
06/02/2026
147.63
153.00
146.01
151.35
+4.57%
2,141,339
06/01/2026
146.25
147.14
140.21
144.74
-1.59%
1,562,520
05/29/2026
148.89
151.17
144.41
147.08
-0.16%
2,204,267
05/28/2026
148.00
149.42
143.74
147.31
-0.41%
2,002,246
05/27/2026
152.07
152.07
144.82
147.91
-1.62%
1,956,599
05/26/2026
148.40
150.87
146.25
150.35
+4.98%
2,335,055
05/22/2026
142.40
145.37
138.00
143.22
+2.78%
1,751,918
05/21/2026
138.44
141.51
136.22
139.35
+0.44%
2,299,402
05/20/2026
126.84
139.00
126.66
138.74
+11.67%
3,959,934
05/19/2026
120.18
126.91
117.35
124.24
+0.89%
3,077,873
05/18/2026
121.74
123.58
118.00
123.15
+2.53%
2,904,332
05/15/2026
120.69
122.70
119.50
120.11
-3.80%
2,369,856
05/14/2026
126.03
126.99
122.29
124.85
-0.64%
1,812,918
05/13/2026
129.33
130.00
123.50
125.65
+0.18%
2,228,450
05/12/2026
126.13
126.36
121.29
125.43
-2.74%
2,829,726
05/11/2026
127.19
129.38
124.87
128.96
+1.39%
2,335,682
05/08/2026
122.50
127.29
122.07
127.19
+6.06%
2,790,823
05/07/2026
125.36
126.63
118.19
119.92
-4.21%
3,173,851
05/06/2026
125.34
127.49
121.04
125.19
+2.39%
3,131,139
05/05/2026
121.90
123.86
115.01
122.27
-2.63%
4,498,988
05/04/2026
122.00
127.95
120.78
125.57
+3.81%
4,029,777
05/04/2026
$0.41 Earnings
05/01/2026
121.18
123.29
119.34
120.96
-1.08%
1,939,162
04/30/2026
118.99
122.61
116.11
122.28
+5.71%
2,818,814
04/29/2026
116.27
117.62
113.14
115.67
+1.55%
2,378,877
04/28/2026
112.69
115.63
109.35
113.91
-4.46%
3,003,051
04/27/2026
123.53
123.88
117.69
119.23
-2.91%
2,883,152
04/24/2026
125.43
126.35
119.72
122.80
+4.06%
3,329,466
04/23/2026
118.04
121.44
114.96
118.01
+2.09%
2,343,856
04/22/2026
120.00
120.88
114.21
115.59
-1.25%
1,725,628
04/21/2026
119.77
119.89
115.32
117.05
-1.50%
1,412,816
04/20/2026
118.39
119.36
116.21
118.83
+1.51%
1,358,498
04/17/2026
113.93
118.74
113.36
117.06
+4.63%
2,379,851
04/16/2026
108.39
112.27
107.95
111.88
+3.21%
1,339,119
04/15/2026
110.80
110.80
105.53
108.40
-2.17%
1,110,063
04/14/2026
109.50
111.65
108.19
110.81
+2.83%
1,295,374
04/13/2026
105.04
108.06
105.04
107.76
+1.56%
1,067,995
04/10/2026
108.21
109.41
105.31
106.10
-0.18%
783,548
04/09/2026
106.26
109.11
105.01
106.29
-0.25%
1,064,356
04/08/2026
104.13
109.15
101.80
106.56
+10.04%
2,424,819
04/07/2026
95.93
97.66
94.65
96.84
-0.41%
1,058,106
04/06/2026
96.45
98.66
95.03
97.24
+2.34%
1,463,531
04/02/2026
91.24
96.75
91.24
95.02
-0.54%
1,240,275
04/01/2026
94.23
97.42
94.12
95.54
+3.00%
1,277,617
03/31/2026
87.14
93.13
86.38
92.76
+8.72%
1,733,451
03/30/2026
90.96
91.79
84.48
85.32
-5.61%
1,676,933
03/27/2026
93.89
95.44
90.17
90.39
-4.77%
1,936,514
03/26/2026
98.87
99.30
94.63
94.92
-5.76%
1,249,801
03/25/2026
100.05
101.64
98.59
100.72
+2.28%
1,578,324
03/24/2026
91.03
98.69
91.03
98.47
+6.67%
1,520,339
03/23/2026
92.69
95.34
92.05
92.31
+4.16%
1,496,142
03/20/2026
95.06
95.98
88.52
88.62
-6.64%
3,267,260
03/19/2026
90.94
95.61
89.79
94.92
+0.81%
1,233,406
03/18/2026
92.39
94.53
92.01
94.16
+2.17%
1,804,437
03/17/2026
90.49
92.99
90.20
92.16
+2.49%
1,450,109
03/16/2026
88.73
91.58
88.73
89.92
+4.84%
1,574,069