Explain this page
Arphra AIPlain-English read on Lattice Semiconductor Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 147.63 | 153.00 | 146.01 | 151.35 | 151.35 | 151.35 | 0.00% | 2,141,339 |
| Jun 01, 2026 | 146.25 | 147.14 | 140.21 | 144.74 | 144.74 | 144.74 | 0.00% | 1,562,520 |
| May 29, 2026 | 148.89 | 151.17 | 144.41 | 147.08 | 147.08 | 147.08 | 0.00% | 2,204,267 |
| May 28, 2026 | 148.00 | 149.42 | 143.74 | 147.31 | 147.31 | 147.31 | 0.00% | 2,002,246 |
| May 27, 2026 | 152.07 | 152.07 | 144.82 | 147.91 | 147.91 | 147.91 | 0.00% | 1,956,599 |
| May 26, 2026 | 148.40 | 150.87 | 146.25 | 150.35 | 150.35 | 150.35 | 0.00% | 2,335,055 |
| May 22, 2026 | 142.40 | 145.37 | 138.00 | 143.22 | 143.22 | 143.22 | 0.00% | 1,751,918 |
| May 21, 2026 | 138.44 | 141.51 | 136.22 | 139.35 | 139.35 | 139.35 | 0.00% | 2,300,063 |
| May 20, 2026 | 126.84 | 139.00 | 126.66 | 138.74 | 138.74 | 138.74 | 0.00% | 3,959,934 |
| May 19, 2026 | 120.18 | 126.91 | 117.35 | 124.24 | 124.24 | 124.24 | 0.00% | 3,077,900 |
| May 18, 2026 | 121.74 | 123.58 | 118.00 | 123.15 | 123.15 | 123.15 | 0.00% | 2,904,332 |
| May 15, 2026 | 120.69 | 122.70 | 119.50 | 120.11 | 120.11 | 120.11 | 0.00% | 2,369,856 |
| May 14, 2026 | 126.03 | 126.99 | 122.29 | 124.85 | 124.85 | 124.85 | 0.00% | 1,812,918 |
| May 13, 2026 | 129.33 | 130.00 | 123.50 | 125.65 | 125.65 | 125.65 | 0.00% | 2,228,450 |
| May 12, 2026 | 126.13 | 126.36 | 121.29 | 125.43 | 125.43 | 125.43 | 0.00% | 2,829,726 |
| May 11, 2026 | 127.19 | 129.38 | 124.87 | 128.96 | 128.96 | 128.96 | 0.00% | 2,335,700 |
| May 08, 2026 | 122.50 | 127.29 | 122.07 | 127.19 | 127.19 | 127.19 | 0.00% | 2,790,823 |
| May 07, 2026 | 125.36 | 126.63 | 118.19 | 119.92 | 119.92 | 119.92 | 0.00% | 3,173,900 |
| Apr 10, 2026 | 108.21 | 109.41 | 105.31 | 106.10 | 106.10 | 106.10 | 0.00% | 784,237 |
| Apr 09, 2026 | 106.26 | 109.11 | 105.01 | 106.29 | 106.29 | 106.29 | 0.00% | 1,064,400 |
| Apr 08, 2026 | 104.13 | 109.15 | 101.80 | 106.56 | 106.56 | 106.56 | 0.00% | 2,424,819 |
| Apr 07, 2026 | 95.93 | 97.66 | 94.65 | 96.84 | 96.84 | 96.84 | 0.00% | 1,058,106 |
| Apr 06, 2026 | 96.45 | 98.66 | 95.03 | 97.24 | 97.24 | 97.24 | 0.00% | 1,463,531 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.