Lattice Semiconductor Stock Price History
NASDAQ: LSCCTechnologySemiconductorsUSD
126.05+1.07 (+0.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LSCC price history at a glance
The price history for Lattice Semiconductor (LSCC) on this page begins on November 6, 1989, when the stock closed at $0.9375; it most recently closed at $126.05 on October 5, 2026. The highest price in this record is $157.01, reached on June 22, 2026; the latest close is 19.7% below that peak. Across the 36 complete calendar years in the table, LSCC finished higher in 21 and lower in 15. Its best year was 2019 (+177.8%) and its worst was 2002 (-59.9%).
Over roughly 37 years the share price changed +13345.3%, a 14.2% compound annual price return (excluding dividends). In the last 12 months alone, LSCC has gained 69.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1989
- $157.01
- Date of high
- Jun 22, 2026
- Low since 1989
- $0.8125
- Date of low
- Nov 26, 1990
- 52-week high
- $157.01
- 52-week low
- $60.50
- Last close
- $124.98
LSCC returns
1 week
-3.01%
1 month
+6.38%
3 months
-10.43%
6 months
+17.58%
Year to date
+69.86%
1 year
+69.65%
3 years
+67.89%
5 years
+90.72%
LSCC price return, excluding dividends.
LSCC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 126.05 | +60.27% |
| 2025 | 78.65 | +39.75% |
| 2024 | 56.28 | -18.42% |
| 2023 | 68.99 | +6.33% |
| 2022 | 64.88 | -15.81% |
| 2021 | 77.06 | +68.18% |
| 2020 | 45.82 | +140.78% |
| 2019 | 19.03 | +177.81% |
| 2018 | 6.85 | +18.51% |
| 2017 | 5.78 | -21.47% |
| 2016 | 7.36 | +13.76% |
| 2015 | 6.47 | -6.37% |
| 2014 | 6.91 | +27.96% |
| 2013 | 5.40 | +29.50% |
| 2012 | 4.17 | -29.80% |
| 2011 | 5.94 | -1.98% |
| 2010 | 6.06 | +124.44% |
| 2009 | 2.70 | +81.21% |
| 2008 | 1.49 | -48.97% |
| 2007 | 2.92 | -54.94% |
| 2006 | 6.48 | +50.00% |
| 2005 | 4.32 | -24.21% |
| 2004 | 5.70 | -42.71% |
| 2003 | 9.95 | +8.51% |
| 2002 | 9.17 | -59.92% |
| 2001 | 22.88 | +24.52% |
| 2000 | 18.38 | -22.02% |
| 1999 | 23.56 | +105.31% |
| 1998 | 11.48 | -6.91% |
| 1997 | 12.33 | +9.28% |
| 1996 | 11.28 | +38.31% |
| 1995 | 8.16 | +94.78% |
| 1994 | 4.19 | +3.08% |
| 1993 | 4.06 | -2.50% |
| 1992 | 4.17 | +88.68% |
| 1991 | 2.21 | +135.55% |
| 1990 | 0.9375 | -11.76% |
| 1989* | 1.06 | +13.33% |
* Partial year: the record begins after the start of 1989; return measured from the first available close.
2026 return is year to date.
LSCC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 127.93 | 130.67 | 122.53 | 124.98 | -4.59% | |
| 130.78 | 133.39 | 129.55 | 130.99 | -2.59% | |
| 135.61 | 136.14 | 133.44 | 134.47 | +1.22% | |
| 134.43 | 135.00 | 131.66 | 132.85 | -0.86% | |
| 134.00 | 137.03 | 132.79 | 134.00 | +3.99% | |
| 126.19 | 130.17 | 125.23 | 128.86 | +2.58% | |
| 126.29 | 128.19 | 124.88 | 125.62 | +0.14% | |
| 126.99 | 126.99 | 123.62 | 125.45 | +1.14% | |
| 127.69 | 127.70 | 122.25 | 124.03 | -3.14% | |
| 123.80 | 128.36 | 123.41 | 128.05 | +4.77% | |
| 118.94 | 122.51 | 117.10 | 122.22 | +0.46% | |
| 122.36 | 122.46 | 118.86 | 121.66 | -0.71% | |
| 116.50 | 122.67 | 116.50 | 122.53 | +4.51% | |
| 113.26 | 119.36 | 111.26 | 117.24 | +5.66% | |
| 110.58 | 111.94 | 109.30 | 110.96 | +2.24% | |
| 110.33 | 111.99 | 108.18 | 108.53 | +2.08% | |
| 108.30 | 108.55 | 104.82 | 106.32 | -0.16% | |
| 108.05 | 108.42 | 103.82 | 106.49 | -0.01% | |
| 111.83 | 113.51 | 106.04 | 106.50 | -11.07% | |
| 116.95 | 120.28 | 115.45 | 119.76 | +4.92% | |
| 113.75 | 115.37 | 111.20 | 114.14 | -1.13% | |
| 116.59 | 118.99 | 114.97 | 115.45 | -1.74% | |
| 117.74 | 118.90 | 115.83 | 117.49 | +1.37% | |
| 115.92 | 117.01 | 114.55 | 115.90 | +2.00% | |
| 112.26 | 114.09 | 109.74 | 113.63 | -0.22% | |
| 112.09 | 114.10 | 109.53 | 113.88 | +1.97% | |
| 113.60 | 114.48 | 110.63 | 111.68 | -3.17% | |
| 115.56 | 116.92 | 114.37 | 115.34 | +0.82% | |
| 119.76 | 120.15 | 113.88 | 114.40 | -5.04% | |
| 121.13 | 122.25 | 119.40 | 120.47 | +0.95% | |
| 117.17 | 121.60 | 116.54 | 119.34 | +2.79% | |
| 117.24 | 117.38 | 113.74 | 116.10 | +1.71% | |
| 116.36 | 116.36 | 112.45 | 114.15 | -3.01% | |
| 118.93 | 119.06 | 115.47 | 117.69 | +0.11% | |
| 117.11 | 120.29 | 117.11 | 117.56 | -0.10% | |
| 124.63 | 126.20 | 115.42 | 117.68 | -5.26% | |
| 125.00 | 128.49 | 122.73 | 124.21 | -6.38% | |
| 132.59 | 137.00 | 131.71 | 132.67 | +1.69% | |
| 128.43 | 133.01 | 128.00 | 130.46 | +1.58% | |
| 128.75 | 131.74 | 128.00 | 128.43 | -0.65% | |
| 131.50 | 132.90 | 127.29 | 129.27 | +2.50% | |
| 129.55 | 130.16 | 125.12 | 126.12 | -1.71% | |
| 130.45 | 132.93 | 128.28 | 128.32 | -1.32% | |
| 132.15 | 136.37 | 129.90 | 130.03 | +1.03% | |
| 125.67 | 132.56 | 123.31 | 128.70 | +0.30% | |
| 132.30 | 138.61 | 125.82 | 128.31 | -7.02% | |
| 131.52 | 139.37 | 131.49 | 138.00 | +8.51% | |
| 120.43 | 128.53 | 120.37 | 127.18 | +2.34% | |
| 132.27 | 133.07 | 122.26 | 124.27 | -0.21% | |
| 119.61 | 125.25 | 118.27 | 124.53 | +10.24% | |
| 118.42 | 120.30 | 112.55 | 112.96 | -5.91% | |
| 116.45 | 121.08 | 114.43 | 120.06 | -2.32% | |
| 129.19 | 130.10 | 118.83 | 122.91 | -4.29% | |
| 135.98 | 136.65 | 128.08 | 128.42 | -7.03% | |
| 133.86 | 139.36 | 133.86 | 138.13 | +0.70% | |
| 131.93 | 139.98 | 131.92 | 137.17 | +0.99% | |
| 131.40 | 136.98 | 129.92 | 135.83 | +8.18% | |
| 127.63 | 128.65 | 124.80 | 125.56 | +0.26% | |
| 119.35 | 126.99 | 115.58 | 125.23 | +0.59% | |
| 128.01 | 131.69 | 123.71 | 124.50 | -6.01% | |
| 137.27 | 137.27 | 128.02 | 132.46 | -1.08% | |
| 138.13 | 138.16 | 132.83 | 133.91 | +2.42% | |
| 133.82 | 134.58 | 129.40 | 130.74 | -4.87% | |
| 136.31 | 139.48 | 135.00 | 137.44 | -1.50% | |
| 139.23 | 143.20 | 138.18 | 139.53 | +5.32% | |
| 129.92 | 133.00 | 129.19 | 132.48 | +1.44% | |
| 129.02 | 133.01 | 126.79 | 130.60 | -4.89% | |
| 139.28 | 141.77 | 136.26 | 137.31 | +0.57% | |
| 146.52 | 146.52 | 130.17 | 136.53 | -6.68% | |
| 145.90 | 149.40 | 143.01 | 146.30 | -4.35% | |
| 148.15 | 155.00 | 147.37 | 152.96 | +4.21% | |
| 139.51 | 148.10 | 134.00 | 146.78 | +5.78% | |
| 140.48 | 140.82 | 136.20 | 138.76 | -3.77% | |
| 149.92 | 153.23 | 140.82 | 144.20 | +0.19% | |
| 144.97 | 146.58 | 140.59 | 143.93 | -0.47% | |
| 145.10 | 148.87 | 141.71 | 144.61 | -6.87% | |
| 156.00 | 157.01 | 151.46 | 155.27 | +1.01% | |
| 146.54 | 154.40 | 144.10 | 153.72 | +9.91% | |
| 146.67 | 147.77 | 139.24 | 139.86 | -2.52% | |
| 147.68 | 151.00 | 143.13 | 143.48 | -3.69% | |
| 151.68 | 152.47 | 147.39 | 148.97 | +3.07% | |
| 142.89 | 147.46 | 139.00 | 144.53 | +1.17% | |
| 135.88 | 142.92 | 132.77 | 142.86 | +7.92% | |
| 135.30 | 140.33 | 131.40 | 132.37 | -3.77% | |
| 146.37 | 146.61 | 129.68 | 137.56 | -3.74% | |
| 141.14 | 143.84 | 138.99 | 142.90 | +5.41% | |
| 146.10 | 146.99 | 133.24 | 135.57 | -10.76% | |
| 148.20 | 154.90 | 146.29 | 151.92 | -1.73% | |
| 152.79 | 155.82 | 149.18 | 154.60 | +2.15% | |
| 147.63 | 153.00 | 146.01 | 151.35 | +4.57% | |
| 146.25 | 147.14 | 140.21 | 144.74 | -1.59% | |
| 148.89 | 151.17 | 144.41 | 147.08 | -0.16% | |
| 148.00 | 149.42 | 143.74 | 147.31 | -0.41% | |
| 152.07 | 152.07 | 144.82 | 147.91 | -1.62% | |
| 148.40 | 150.87 | 146.25 | 150.35 | +4.98% | |
| 142.40 | 145.37 | 138.00 | 143.22 | +2.78% | |
| 138.44 | 141.51 | 136.22 | 139.35 | +0.44% | |
| 126.84 | 139.00 | 126.66 | 138.74 | +11.67% | |
| 120.18 | 126.91 | 117.35 | 124.24 | +0.89% | |
| 121.74 | 123.58 | 118.00 | 123.15 | +2.53% | |
| 120.69 | 122.70 | 119.50 | 120.11 | -3.80% | |
| 126.03 | 126.99 | 122.29 | 124.85 | -0.64% | |
| 129.33 | 130.00 | 123.50 | 125.65 | +0.18% | |
| 126.13 | 126.36 | 121.29 | 125.43 | -2.74% | |
| 127.19 | 129.38 | 124.87 | 128.96 | +1.39% | |
| 122.50 | 127.29 | 122.07 | 127.19 | +6.06% | |
| 125.36 | 126.63 | 118.19 | 119.92 | -4.21% | |
| 125.34 | 127.49 | 121.04 | 125.19 | +2.39% | |
| 121.90 | 123.86 | 115.01 | 122.27 | -2.63% | |
| 122.00 | 127.95 | 120.78 | 125.57 | +3.81% | |
| 121.18 | 123.29 | 119.34 | 120.96 | -1.08% | |
| 118.99 | 122.61 | 116.11 | 122.28 | +5.71% | |
| 116.27 | 117.62 | 113.14 | 115.67 | +1.55% | |
| 112.69 | 115.63 | 109.35 | 113.91 | -4.46% | |
| 123.53 | 123.88 | 117.69 | 119.23 | -2.91% | |
| 125.43 | 126.35 | 119.72 | 122.80 | +4.06% | |
| 118.04 | 121.44 | 114.96 | 118.01 | +2.09% | |
| 120.00 | 120.88 | 114.21 | 115.59 | -1.25% | |
| 119.77 | 119.89 | 115.32 | 117.05 | -1.50% | |
| 118.39 | 119.36 | 116.21 | 118.83 | +1.51% | |
| 113.93 | 118.74 | 113.36 | 117.06 | +4.63% | |
| 108.39 | 112.27 | 107.95 | 111.88 | +3.21% | |
| 110.80 | 110.80 | 105.53 | 108.40 | -2.17% | |
| 109.50 | 111.65 | 108.19 | 110.81 | +2.83% | |
| 105.04 | 108.06 | 105.04 | 107.76 | +1.56% | |
| 108.21 | 109.41 | 105.31 | 106.10 | -0.18% | |
| 106.26 | 109.11 | 105.01 | 106.29 | -0.25% | |
| 104.13 | 109.15 | 101.80 | 106.56 | +10.04% | |
| 95.93 | 97.66 | 94.65 | 96.84 | -0.41% | |
| 96.45 | 98.66 | 95.03 | 97.24 | +2.34% | |
| 91.24 | 96.75 | 91.24 | 95.02 | -0.54% | |
| 94.23 | 97.42 | 94.12 | 95.54 | +3.00% | |
| 87.14 | 93.13 | 86.38 | 92.76 | +8.72% | |
| 90.96 | 91.79 | 84.48 | 85.32 | -5.61% | |
| 93.89 | 95.44 | 90.17 | 90.39 | -4.77% | |
| 98.87 | 99.30 | 94.63 | 94.92 | -5.76% | |
| 100.05 | 101.64 | 98.59 | 100.72 | +2.28% | |
| 91.03 | 98.69 | 91.03 | 98.47 | +6.67% | |
| 92.69 | 95.34 | 92.05 | 92.31 | +4.16% | |
| 95.06 | 95.98 | 88.52 | 88.62 | -6.64% | |
| 90.94 | 95.61 | 89.79 | 94.92 | +0.81% | |
| 92.39 | 94.53 | 92.01 | 94.16 | +2.17% | |
| 90.49 | 92.99 | 90.20 | 92.16 | +2.49% | |
| 88.73 | 91.58 | 88.73 | 89.92 | +4.84% | |
| 88.00 | 88.95 | 84.71 | 85.77 | -0.73% | |
| 88.84 | 89.17 | 84.94 | 86.40 | -4.85% | |
| 91.69 | 94.09 | 90.17 | 90.80 | -0.97% | |
| 91.92 | 94.24 | 90.93 | 91.69 | +1.17% | |
| 83.81 | 90.82 | 83.18 | 90.63 | +6.01% | |
| 88.66 | 89.89 | 84.63 | 85.49 | -6.17% | |
| 89.86 | 95.19 | 89.67 | 91.11 | -0.57% | |
| 94.74 | 95.07 | 89.73 | 91.63 | -1.98% | |
| 96.63 | 97.06 | 91.86 | 93.48 | -7.19% | |
| 93.23 | 100.92 | 92.33 | 100.72 | +5.33% | |
| 95.35 | 97.11 | 93.58 | 95.62 | -1.68% | |
| 100.35 | 100.75 | 95.82 | 97.25 | -3.78% | |
| 99.91 | 101.35 | 99.55 | 101.07 | +2.76% | |
| 98.66 | 99.49 | 97.02 | 98.36 | +0.72% | |
| 97.31 | 98.98 | 96.32 | 97.66 | -0.10% | |
| 93.90 | 97.78 | 93.76 | 97.76 | +2.80% | |
| 97.12 | 97.12 | 92.88 | 95.10 | -2.19% | |
| 98.07 | 99.60 | 95.84 | 97.23 | -0.28% | |
| 95.98 | 97.84 | 94.64 | 97.50 | -0.13% | |
| 99.14 | 100.72 | 96.55 | 97.63 | -2.17% | |
| 106.62 | 108.08 | 96.47 | 99.80 | -5.64% | |
| 105.40 | 107.73 | 101.18 | 105.77 | +16.29% | |
| 87.78 | 91.46 | 86.24 | 90.95 | +3.90% | |
| 85.20 | 89.22 | 84.77 | 87.54 | +1.31% | |
| 83.35 | 86.75 | 83.03 | 86.41 | +6.17% | |
| 80.26 | 82.80 | 78.83 | 81.39 | -0.49% | |
| 82.32 | 86.50 | 78.69 | 81.79 | +0.43% | |
| 83.79 | 83.95 | 79.50 | 81.44 | -1.77% | |
| 79.63 | 83.61 | 79.10 | 82.91 | +2.97% | |
| 81.77 | 83.50 | 79.99 | 80.52 | -3.35% | |
| 85.16 | 85.38 | 80.25 | 83.31 | -1.80% | |
| 86.43 | 88.50 | 84.27 | 84.84 | -0.14% | |
| 85.05 | 85.95 | 83.63 | 84.96 | +1.77% | |
| 84.18 | 84.79 | 82.52 | 83.48 | -1.01% | |
| 84.74 | 85.79 | 82.79 | 84.33 | -1.14% | |
| 87.10 | 88.31 | 85.11 | 85.30 | +0.21% | |
| 84.15 | 86.29 | 83.48 | 85.12 | +2.27% | |
| 81.14 | 84.89 | 81.00 | 83.23 | +0.01% | |
| 86.31 | 87.13 | 81.50 | 83.22 | -2.36% | |
| 88.69 | 89.92 | 84.67 | 85.23 | -0.06% | |
| 85.29 | 89.47 | 84.57 | 85.28 | -1.18% | |
| 84.12 | 88.61 | 84.08 | 86.30 | +3.85% | |
| 83.77 | 83.77 | 81.49 | 83.10 | -2.00% | |
| 82.28 | 85.67 | 82.27 | 84.80 | +3.15% | |
| 81.92 | 83.80 | 81.01 | 82.21 | -0.98% | |
| 84.49 | 85.12 | 82.45 | 83.02 | -2.83% | |
| 81.94 | 86.69 | 81.78 | 85.44 | +6.02% | |
| 80.21 | 81.61 | 78.51 | 80.59 | +2.47% | |
| 75.52 | 79.42 | 75.52 | 78.65 | +6.89% | |
| 74.77 | 74.77 | 73.43 | 73.58 | -1.34% | |
| 74.66 | 74.79 | 73.65 | 74.58 | +0.03% | |
| 75.49 | 75.89 | 74.13 | 74.56 | -2.13% | |
| 76.67 | 76.67 | 75.40 | 76.18 | -0.51% | |
| 76.53 | 77.00 | 76.27 | 76.57 | +0.05% | |
| 76.17 | 76.90 | 75.49 | 76.53 | +0.03% | |
| 76.82 | 76.96 | 75.43 | 76.51 | +1.59% | |
| 73.02 | 75.46 | 73.02 | 75.31 | +3.12% | |
| 73.84 | 74.49 | 72.61 | 73.03 | +1.63% | |
| 75.20 | 75.28 | 71.27 | 71.86 | -3.54% | |
| 75.87 | 76.10 | 73.49 | 74.50 | -2.04% | |
| 76.18 | 76.88 | 75.02 | 76.05 | +0.57% | |
| 79.09 | 79.61 | 74.88 | 75.62 | -4.71% | |
| 77.44 | 79.97 | 76.50 | 79.36 | +1.21% | |
| 78.24 | 79.08 | 76.49 | 78.41 | +0.59% | |
| 76.89 | 79.42 | 76.28 | 77.95 | +0.98% | |
| 78.95 | 79.74 | 76.58 | 77.19 | -2.11% | |
| 78.00 | 81.23 | 76.66 | 78.85 | +3.98% | |
| 74.82 | 76.53 | 74.04 | 75.83 | +0.93% | |
| 71.60 | 75.80 | 70.21 | 75.13 | +5.21% | |
| 69.54 | 73.10 | 69.23 | 71.41 | +4.08% | |
| 69.54 | 69.91 | 68.52 | 68.61 | -2.28% | |
| 69.99 | 70.30 | 69.24 | 70.21 | +0.27% | |
| 68.51 | 71.10 | 68.20 | 70.02 | +3.02% | |
| 67.58 | 68.30 | 65.53 | 67.97 | -0.73% | |
| 67.17 | 68.65 | 66.69 | 68.47 | +1.80% | |
| 63.32 | 67.77 | 62.68 | 67.26 | +5.21% | |
| 67.11 | 67.82 | 63.60 | 63.93 | -2.10% | |
| 64.75 | 67.27 | 64.75 | 65.30 | +0.93% | |
| 60.90 | 65.88 | 60.50 | 64.70 | +4.81% | |
| 63.37 | 64.33 | 61.03 | 61.73 | -3.82% | |
| 62.31 | 65.28 | 61.96 | 64.18 | -0.62% | |
| 65.08 | 66.00 | 63.42 | 64.58 | -1.49% | |
| 67.03 | 68.17 | 65.49 | 65.56 | -0.76% | |
| 66.75 | 66.81 | 64.81 | 66.06 | -1.49% | |
| 65.67 | 68.89 | 65.39 | 67.06 | +5.62% | |
| 61.44 | 63.66 | 60.88 | 63.49 | +1.57% | |
| 62.45 | 64.41 | 62.34 | 62.51 | -1.01% | |
| 63.24 | 65.41 | 62.74 | 63.15 | -0.13% | |
| 67.95 | 69.85 | 62.82 | 63.23 | -13.17% | |
| 72.96 | 74.45 | 71.23 | 72.82 | -0.19% | |
| 73.71 | 74.58 | 71.88 | 72.96 | -0.92% | |
| 73.88 | 75.30 | 73.07 | 73.64 | -0.32% | |
| 73.07 | 76.06 | 71.96 | 73.88 | +2.84% | |
| 71.59 | 73.14 | 71.03 | 71.84 | +0.43% | |
| 70.98 | 72.66 | 70.65 | 71.53 | +3.44% | |
| 70.33 | 70.73 | 69.10 | 69.15 | -0.65% | |
| 67.15 | 69.79 | 66.80 | 69.60 | +4.04% | |
| 68.72 | 69.47 | 65.85 | 66.90 | -4.22% | |
| 70.03 | 70.34 | 68.65 | 69.85 | -0.65% | |
| 70.28 | 73.55 | 70.27 | 70.31 | +0.21% | |
| 69.82 | 70.38 | 69.24 | 70.16 | -0.06% | |
| 72.12 | 72.41 | 69.46 | 70.20 | -1.58% | |
| 72.74 | 73.76 | 70.94 | 71.33 | +0.46% | |
| 69.49 | 72.17 | 69.00 | 71.00 | -0.55% | |
| 71.96 | 72.05 | 70.84 | 71.39 | +3.06% | |
| 74.62 | 76.15 | 69.13 | 69.27 | -7.12% | |
| 73.71 | 74.62 | 72.63 | 74.58 | +1.24% | |
| 72.63 | 73.99 | 72.00 | 73.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LSCC chart for longer ranges.