MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LSCC — Lattice Semiconductor Corp
NasdaqLattice Semiconductor Corp
$132.85
-1.15(-0.86%)
- O
- 134.43
- H
- 135.00
- L
- 131.66
- V
- 2.26M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$132.85
Period Return+202.62%
Period High$157.01
Period Low$43.55
Avg Daily Volume2.12M
Total Trading Days365
LSCC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $134.43 | $135.00 | $131.66 | $132.85 | $-1.15 | -0.86% | 2,260,200 | $133.32 | $131.66 $135.00 |
| Oct 2, 2026 | $134.00 | $137.03 | $132.79 | $134.00 | +$5.14 | +3.99% | 2,877,241 | $134.92 | $132.79 $137.03 |
| Oct 1, 2026 | $126.19 | $130.17 | $125.23 | $128.86 | +$3.24 | +2.58% | 1,591,288 | $128.54 | $125.23 $130.17 |
| Sep 30, 2026 | $126.29 | $128.19 | $124.88 | $125.62 | +$0.17 | +0.14% | 2,168,430 | $125.81 | $124.88 $128.19 |
| Sep 29, 2026 | $126.99 | $126.99 | $123.62 | $125.45 | +$1.42 | +1.14% | 1,492,347 | $124.96 | $123.62 $126.99 |
| Sep 28, 2026 | $127.69 | $127.70 | $122.25 | $124.03 | $-4.02 | -3.14% | 1,421,124 | $124.02 | $122.25 $127.70 |
| Sep 25, 2026 | $123.80 | $128.36 | $123.41 | $128.05 | +$5.83 | +4.77% | 1,456,803 | $127.09 | $123.41 $128.36 |
| Sep 24, 2026 | $118.94 | $122.51 | $117.10 | $122.22 | +$0.56 | +0.46% | 1,045,475 | $121.19 | $117.10 $122.51 |
| Sep 23, 2026 | $122.36 | $122.46 | $118.86 | $121.66 | $-0.87 | -0.71% | 1,054,516 | $121.19 | $118.86 $122.46 |
| Sep 22, 2026 | $116.50 | $122.67 | $116.50 | $122.53 | +$5.29 | +4.51% | 2,583,726 | $120.84 | $116.50 $122.67 |
| Sep 21, 2026 | $113.26 | $119.36 | $111.26 | $117.24 | +$6.28 | +5.66% | 2,339,589 | $117.29 | $111.26 $119.36 |
| Sep 18, 2026 | $110.58 | $111.94 | $109.30 | $110.96 | +$2.43 | +2.24% | 5,133,489 | $110.84 | $109.30 $111.94 |
| Sep 17, 2026 | $110.33 | $111.99 | $108.18 | $108.53 | +$2.21 | +2.08% | 1,218,783 | $109.25 | $108.18 $111.99 |
| Sep 16, 2026 | $108.30 | $108.55 | $104.82 | $106.32 | $-0.17 | -0.16% | 1,355,514 | $106.64 | $104.82 $108.55 |
| Sep 15, 2026 | $108.05 | $108.42 | $103.82 | $106.49 | $-0.01 | -0.01% | 2,134,270 | $105.71 | $103.82 $108.42 |
| Sep 14, 2026 | $111.83 | $113.51 | $106.04 | $106.50 | $-13.26 | -11.07% | 2,251,209 | $108.03 | $106.04 $113.51 |
| Sep 11, 2026 | $116.95 | $120.28 | $115.45 | $119.76 | +$5.62 | +4.92% | 1,499,509 | $118.94 | $115.45 $120.28 |
| Sep 10, 2026 | $113.75 | $115.37 | $111.20 | $114.14 | $-1.31 | -1.13% | 906,240 | $114.36 | $111.20 $115.37 |
| Sep 9, 2026 | $116.59 | $118.99 | $114.97 | $115.45 | $-2.04 | -1.74% | 1,367,772 | $116.06 | $114.97 $118.99 |
| Sep 8, 2026 | $117.74 | $118.90 | $115.83 | $117.49 | +$1.59 | +1.37% | 1,006,209 | $117.07 | $115.83 $118.90 |
| Sep 4, 2026 | $115.92 | $117.01 | $114.55 | $115.90 | +$2.27 | +2.00% | 948,320 | $115.90 | $114.55 $117.01 |
| Sep 3, 2026 | $112.26 | $114.09 | $109.74 | $113.63 | $-0.25 | -0.22% | 1,584,378 | $112.97 | $109.74 $114.09 |
| Sep 2, 2026 | $112.09 | $114.10 | $109.53 | $113.88 | +$2.20 | +1.97% | 1,391,992 | $113.47 | $109.53 $114.10 |
| Sep 1, 2026 | $113.60 | $114.48 | $110.63 | $111.68 | $-3.66 | -3.17% | 1,062,765 | $111.77 | $110.63 $114.48 |
| Aug 31, 2026 | $115.56 | $116.92 | $114.37 | $115.34 | +$0.94 | +0.82% | 1,269,977 | $115.19 | $114.37 $116.92 |
| Aug 28, 2026 | $119.76 | $120.15 | $113.88 | $114.40 | $-6.07 | -5.04% | 1,183,480 | $115.42 | $113.88 $120.15 |
| Aug 27, 2026 | $121.13 | $122.25 | $119.40 | $120.47 | +$1.13 | +0.95% | 963,538 | $120.42 | $119.40 $122.25 |
| Aug 26, 2026 | $117.17 | $121.60 | $116.54 | $119.34 | +$3.24 | +2.79% | 1,745,686 | $119.68 | $116.54 $121.60 |
| Aug 25, 2026 | $117.24 | $117.38 | $113.74 | $116.10 | +$1.95 | +1.71% | 999,117 | $115.74 | $113.74 $117.38 |
| Aug 24, 2026 | $116.36 | $116.36 | $112.45 | $114.15 | $-3.54 | -3.01% | 1,036,277 | $114.22 | $112.45 $116.36 |