LSCC
Lattice Semicond (LSCC)
NASDAQ
$120.44+$9.19 (+8.26%)
Price as of Nov 11, 2026 7:28 PM EST
  • $15.8B
    Market Cap
  • 68.41%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -11.74%
    Low Price$92.97
    High Price$122.84
  • 3 Months
    -13.30%
    Low Price$92.97
    High Price$134.47
  • 1 Year
    +68.41%
    Low Price$61.73
    High Price$155.27
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
112.89
115.39
108.40
111.25
-2.32%
1,885,498
11/09/2026
107.32
114.75
105.50
113.89
+8.45%
4,258,902
11/06/2026
105.79
107.03
102.70
105.02
+7.13%
2,420,918
11/05/2026
101.92
103.00
94.55
98.03
-8.60%
2,879,829
11/04/2026
104.84
107.49
99.21
107.25
+1.26%
4,299,801
11/03/2026
107.00
111.20
101.78
105.92
+10.98%
7,830,484
11/02/2026
95.00
97.62
90.25
95.44
+2.66%
6,694,992
11/02/2026
$0.72 Earnings
10/30/2026
96.39
97.94
90.69
92.97
-9.74%
3,721,193
10/29/2026
101.92
105.34
101.40
103.00
-1.13%
1,197,105
10/28/2026
104.85
104.90
102.56
104.18
+0.64%
986,518
10/27/2026
100.86
104.13
99.12
103.52
+5.24%
1,562,960
10/26/2026
96.26
99.63
94.97
98.37
+2.27%
1,752,072
10/23/2026
96.23
97.47
94.31
96.19
-0.22%
2,110,358
10/22/2026
102.41
102.65
95.27
96.40
-10.57%
3,221,865
10/21/2026
109.59
110.99
107.11
107.79
+0.35%
1,683,260
10/20/2026
106.91
109.88
104.36
107.41
-1.21%
1,451,489
10/19/2026
108.00
109.88
104.89
108.73
+4.90%
2,684,046
10/16/2026
104.97
106.96
103.06
103.65
-3.21%
2,217,712
10/15/2026
109.91
110.00
104.14
107.09
-6.88%
3,074,124
10/14/2026
118.06
118.68
112.13
115.00
-5.08%
1,988,153
10/13/2026
120.03
121.77
116.54
121.15
-1.38%
1,103,352
10/12/2026
124.57
125.17
122.15
122.84
-2.55%
825,753
10/09/2026
127.68
127.78
121.80
126.05
+0.86%
1,042,232
10/08/2026
127.91
130.67
122.51
124.98
-4.59%
1,802,509
10/07/2026
130.78
133.39
129.55
130.99
-2.59%
1,778,763
10/06/2026
135.61
136.14
133.44
134.47
+1.22%
1,925,908
10/05/2026
134.43
135.00
131.66
132.85
-0.86%
2,260,555
10/02/2026
134.00
137.03
132.79
134.00
+3.99%
2,877,978
10/01/2026
126.19
130.17
125.23
128.86
+2.58%
1,591,287
09/30/2026
126.29
128.19
124.88
125.62
+0.14%
2,168,429
09/29/2026
126.99
126.99
123.62
125.45
+1.14%
1,492,347
09/28/2026
127.69
127.70
122.25
124.03
-3.14%
1,416,748
09/25/2026
123.80
128.36
123.41
128.05
+4.77%
1,456,803
09/24/2026
118.94
122.51
117.10
122.22
+0.46%
1,045,474
09/23/2026
122.36
122.46
118.86
121.66
-0.71%
1,054,515
09/22/2026
116.50
122.67
116.50
122.53
+4.51%
2,583,726
09/21/2026
113.26
119.36
111.26
117.24
+5.66%
2,339,589
09/18/2026
110.58
111.94
109.30
110.96
+2.24%
5,133,488
09/17/2026
110.33
111.99
108.18
108.53
+2.08%
1,218,782
09/16/2026
108.30
108.55
104.82
106.32
-0.16%
1,355,514
09/15/2026
108.05
108.42
103.82
106.49
-0.009%
2,134,729
09/14/2026
111.83
113.51
106.04
106.50
-11.07%
2,252,554
09/11/2026
116.95
120.28
115.45
119.76
+4.92%
1,499,508
09/10/2026
113.75
115.37
111.20
114.14
-1.13%
906,239
09/09/2026
116.59
118.99
114.97
115.45
-1.74%
1,367,772
09/08/2026
117.74
118.90
115.83
117.49
+1.37%
1,006,206
09/04/2026
115.92
117.01
114.55
115.90
+2.00%
948,320
09/03/2026
112.26
114.09
109.74
113.63
-0.22%
1,584,378
09/02/2026
112.09
114.10
109.53
113.88
+1.97%
1,392,054
09/01/2026
113.60
114.48
110.63
111.68
-3.17%
1,062,764
08/31/2026
115.56
116.92
114.37
115.34
+0.82%
1,269,976
08/28/2026
119.76
120.15
113.88
114.40
-5.04%
1,183,479
08/27/2026
121.13
122.25
119.40
120.47
+0.95%
963,538
08/26/2026
117.17
121.60
116.54
119.34
+2.79%
1,745,686
08/25/2026
117.24
117.38
113.74
116.10
+1.71%
999,116
08/24/2026
116.36
116.36
112.45
114.15
-3.01%
1,036,276
08/21/2026
118.93
119.06
115.47
117.69
+0.11%
1,046,429
08/20/2026
117.11
120.29
117.11
117.56
-0.10%
1,170,130
08/19/2026
124.63
126.20
115.42
117.68
-5.26%
1,617,093
08/18/2026
125.00
128.49
122.73
124.21
-6.38%
1,326,769
08/17/2026
132.59
137.00
131.71
132.67
+1.69%
1,399,389
08/14/2026
128.43
133.01
128.00
130.46
+1.58%
1,180,696
08/13/2026
128.75
131.74
128.00
128.43
-0.65%
2,104,451
08/12/2026
131.50
132.90
127.29
129.27
+2.50%
1,442,589
08/11/2026
129.55
130.16
125.12
126.12
-1.71%
2,646,696
08/10/2026
130.45
132.93
128.28
128.32
-1.32%
1,400,864
08/07/2026
132.15
136.37
129.90
130.03
+1.03%
1,441,326
08/06/2026
125.67
132.56
123.31
128.70
+0.30%
2,263,474
08/05/2026
132.30
138.61
125.82
128.31
-7.02%
4,225,059
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