Lattice Semiconductor Stock Price History, LSCC Historical Prices

Add to My Stocks
$6.64 $0.1 (1.53%) LSCC stock closing price Jun 15, 2018 (Closing)

The 10 year data of Lattice Semiconductor stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Lattice Semiconductor P/E ratio, and PS ratio. The Lattice Semiconductor stock price history chart shows that the stock price reached a high of $8.73 on Apr 25, 2014, and a low of $3.72 on Oct 05, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 6.52 6.69 6.49 6.64 1,830,580 - 2.17
2018-06-14 6.41 6.55 6.4 6.54 1,029,482 - 2.14
2018-06-13 6.25 6.45 6.12 6.43 1,626,186 - 2.1
2018-06-12 6.17 6.23 6.12 6.23 977,430 - 2.03
2018-06-11 6 6.17 6 6.14 599,367 - 2
2018-06-08 6 6.05 5.92 6.04 378,974 - 1.97
2018-06-07 6.04 6.07 5.97 6.01 648,174 - 1.96
2018-06-06 6.05 6.05 5.99 6.02 834,718 - 1.97
2018-06-05 5.93 6.03 5.9 6.03 564,132 - 1.97
2018-06-04 5.91 5.92 5.83 5.9 665,470 - 1.93
2018-06-01 5.75 5.93 5.68 5.88 897,494 - 1.92
2018-05-31 5.74 5.77 5.65 5.75 440,500 - 1.88
2018-05-30 5.62 5.82 5.61 5.76 648,082 - 1.88
2018-05-29 5.46 5.61 5.4 5.6 785,932 - 1.83
2018-05-25 5.5 5.57 5.49 5.5 264,769 - 1.8
2018-05-24 5.52 5.6 5.48 5.5 283,642 - 1.8
2018-05-23 5.54 5.59 5.51 5.54 311,104 - 1.81
2018-05-22 5.57 5.65 5.55 5.55 348,634 - 1.81
2018-05-21 5.67 5.7 5.52 5.56 315,307 - 1.82
2018-05-18 5.69 5.69 5.6 5.63 512,817 - 1.84
2018-05-17 5.53 5.68 5.53 5.68 674,088 - 1.85
2018-05-16 5.49 5.56 5.47 5.55 498,431 - 1.81
2018-05-15 5.5 5.5 5.44 5.47 277,040 - 1.79
2018-05-14 5.42 5.54 5.39 5.5 425,335 - 1.8
2018-05-11 5.49 5.49 5.37 5.38 342,555 - 1.76
2018-05-10 5.49 5.51 5.46 5.51 371,164 - 1.8
2018-05-09 5.44 5.5 5.41 5.47 512,356 - 1.79
2018-05-08 5.4 5.45 5.37 5.44 736,770 - 1.78
2018-05-07 5.46 5.48 5.37 5.39 466,469 - 1.76
2018-05-04 5.43 5.5 5.41 5.45 984,663 - 1.78
2018-05-03 5.39 5.51 5.29 5.45 887,521 - 1.78
2018-05-02 5.47 5.49 5.38 5.4 962,242 - 1.76
2018-05-01 5.43 5.55 5.35 5.44 2,142,756 - 1.78
2018-04-30 5.59 5.61 5.32 5.42 2,574,024 - 1.77
2018-04-27 5.29 5.68 5.11 5.6 1,903,856 - 1.83
2018-04-26 5.26 5.33 5.18 5.21 582,368 - 1.67
2018-04-25 5.15 5.25 5.05 5.23 564,829 - 1.67
2018-04-24 5.25 5.41 5.13 5.16 660,127 - 1.65
2018-04-23 5.47 5.47 5.19 5.2 524,586 - 1.66
2018-04-20 5.46 5.54 5.42 5.42 573,441 - 1.73
2018-04-19 5.52 5.56 5.44 5.49 931,011 - 1.76
2018-04-18 5.64 5.67 5.54 5.56 707,656 - 1.78
2018-04-17 5.56 5.68 5.53 5.65 535,178 - 1.81
2018-04-16 5.62 5.62 5.47 5.53 511,215 - 1.77
2018-04-13 5.58 5.66 5.47 5.59 546,097 - 1.79
2018-04-12 5.43 5.64 5.42 5.57 555,560 - 1.78
2018-04-11 5.35 5.45 5.34 5.42 320,608 - 1.73
2018-04-10 5.29 5.43 5.25 5.38 471,143 - 1.72
2018-04-09 5.27 5.39 5.2 5.2 471,360 - 1.66
2018-04-06 5.38 5.46 5.2 5.23 840,017 - 1.67
2018-04-05 5.47 5.5 5.41 5.43 392,197 - 1.74
2018-04-04 5.35 5.47 5.35 5.45 553,480 - 1.74
2018-04-03 5.5 5.52 5.39 5.45 518,875 - 1.74
2018-04-02 5.57 5.59 5.4 5.44 714,265 - 1.74
2018-03-30 0 0 0 5.57 0 - -
2018-03-29 5.57 5.68 5.51 5.57 1,040,183 - 1.78
2018-03-28 5.62 5.71 5.53 5.55 1,457,060 - 1.78
2018-03-27 5.92 5.92 5.62 5.63 959,766 - 1.8
2018-03-26 5.75 5.9 5.73 5.88 672,365 - 1.88
2018-03-23 5.93 5.96 5.64 5.65 977,717 - 1.81
2018-03-22 6.12 6.12 5.92 5.92 899,722 - 1.89
2018-03-21 6.15 6.24 6.15 6.19 432,501 - 1.98
2018-03-20 6.08 6.16 6.07 6.16 424,575 - 1.97
2018-03-19 6.15 6.15 5.97 6.08 818,932 - 1.95
2018-03-16 6.2 6.21 6.13 6.16 1,751,507 - 1.97
2018-03-15 6.32 6.32 6.21 6.26 944,939 - 2
2018-03-14 6.45 6.46 6.27 6.29 529,463 - 2.01
2018-03-13 6.51 6.56 6.36 6.38 1,144,408 - 2.04
2018-03-12 6.48 6.52 6.42 6.48 904,038 - 2.07
2018-03-09 6.41 6.53 6.39 6.45 767,364 - 2.06
2018-03-08 6.3 6.4 6.3 6.36 1,371,094 - 2.04
2018-03-07 6.14 6.26 6.13 6.23 744,535 - 1.99
2018-03-06 6.11 6.19 6.05 6.16 686,236 - 1.97
2018-03-05 6.02 6.07 5.81 6.06 772,829 - 1.94
2018-03-02 5.81 6.03 5.78 6.01 822,274 - 1.92
2018-03-01 6 6.04 5.81 5.84 853,614 - 1.87
2018-02-28 6.02 6.12 5.88 6.01 1,189,153 - 1.92
2018-02-27 6.04 6.09 6.02 6.03 1,382,115 - 1.93
2018-02-26 5.97 6.09 5.94 6.05 774,778 - 1.94
2018-02-23 5.82 5.97 5.73 5.96 1,706,041 - 1.91
2018-02-22 5.69 5.8 5.62 5.79 2,046,645 - 1.85
2018-02-21 5.6 5.71 5.54 5.7 1,566,912 - 1.82
2018-02-20 5.5 5.62 5.49 5.57 1,198,123 - 1.78
2018-02-19 0 0 0 5.51 0 - -
2018-02-16 5.45 5.61 5.45 5.51 1,121,383 - 1.76
2018-02-15 5.52 5.52 5.39 5.46 1,218,957 - 1.75
2018-02-14 5.85 5.86 5.43 5.45 1,904,680 - 1.74
2018-02-13 5.95 6.01 5.79 5.91 1,021,765 - 1.78
2018-02-12 5.92 6.07 5.78 6.01 1,233,530 - 1.81
Get more Data

Lattice Semiconductor Stock History Chart

View LSCC PE ratio, PS ratio stocks charts and compare with peers.
LSCC Chart
Note: Compare Lattice Semiconductor stock price history with the index and industry peers.

Lattice Semiconductor Stock Price History: Past 5 years

Max Stock Price8.73Apr 25,2014
Min Stock Price3.72Oct 05,2015
Avg Stock Price6.16

Lattice Semiconductor Historical PE ratio: Past 5 years

Max PE Ratio86Jan 22,2014
Min PE Ratio14.46Apr 30,2015
Avg PE Ratio34.98

Lattice Semiconductor Historical PS ratio: Past 5 years

Max PS Ratio2.87Apr 01,2014
Min PS Ratio1.19Oct 02,2015
Avg PS Ratio1.95

LSCC Industry Peers

Company Price Change (%)
Aeroflex Holding (ARX)10.50 (0%)
Applied Optoelectronics (AAOI)43.380.36 (0.82%)
Quicklogic (QUIK)1.270.12 (10.43%)
Cypress Semiconductor (CY)17.890.2 (1.13%)
Pixelworks (PXLW)4.140.04 (0.96%)
Microsemi (MSCC)68.740 (0%)
Texas Instruments (TXN)115.891.17 (1.02%)

We provide Lattice Semiconductor share price history along with PE ratio and PS ratio for doing Lattice Semiconductor fundamental analysis. Lattice Semiconductor stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. LSCC stock closed at $6.64 and traded with a volume of 1,830,580 on the last trading day. Looking at Lattice Semiconductor stock history data, the P/S ratio was at a low of 1.19 on Oct 02, 2015.