TipRanks
Go Ultimate55% OFF

Lattice Semiconductor (LTT) Historical Prices

DE:LTT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202688.1288.1283.9783.9783.97-9.88%00.00
Oct 29, 202690.6193.1890.6193.1893.18+0.19%00.00
Oct 28, 202695.5695.5693.0093.0093.00+0.03%752.70
Oct 27, 202687.9292.9787.9292.9792.97+6.31%00.00
Oct 26, 202685.4187.4585.4187.4587.45+0.70%00.00
Oct 23, 202687.7387.7386.8486.8486.84+0.50%00.00
Oct 22, 202692.5492.5486.2386.4186.41-10.64%1003.57
Oct 21, 202697.4497.4496.7096.7096.70+0.27%00.00
Oct 20, 202697.4797.4795.7296.4496.44-1.03%1766.91
Oct 19, 202695.2097.4495.2097.4497.44+3.75%00.00
Oct 16, 202695.4295.4293.9293.9293.92-2.00%00.00
Oct 15, 2026100.26100.4293.1195.8495.84-7.04%1345.74
Oct 14, 2026107.72108.10103.10103.10103.10-2.01%00.00
Oct 13, 2026107.50107.86105.22105.22105.22-4.88%00.00
Oct 12, 2026112.92112.92110.62110.62110.62+0.05%00.00
Oct 09, 2026113.50113.76110.56110.56110.56-2.64%00.00
Oct 08, 2026116.08116.08113.56113.56113.56-2.77%00.00
Oct 07, 2026119.74119.84116.80116.80116.80-1.91%973.61
Oct 06, 2026118.82120.04118.44119.08119.08-0.15%27812.36
Oct 05, 2026120.04120.04118.00119.26119.26-0.90%100.45
Oct 02, 2026115.34120.34115.34120.34120.34+5.84%160.68
Oct 01, 2026113.10113.70112.36113.70113.70+3.19%00.00
Sep 30, 2026110.52113.06110.14110.18110.18-0.16%341.48
Sep 29, 2026108.80110.36108.80110.36110.36+1.77%00.00
Sep 28, 2026109.40109.42108.44108.44108.44-2.06%00.00
Sep 25, 2026108.38110.72108.38110.72110.72+6.26%20.08
Sep 24, 2026106.06106.06103.98104.20104.20-2.49%00.00
Sep 23, 2026107.10107.10106.54106.86106.86+3.25%00.00
Sep 22, 2026102.06103.54101.86103.50103.50+0.14%361.37
Sep 21, 202697.81103.3697.81103.36103.36+7.15%120.46
Sep 18, 202695.1496.4695.1496.4696.46+0.76%00.00
Sep 17, 202693.3395.7393.3395.7395.73+2.63%00.00
Sep 16, 202692.7394.4592.7393.2893.28+1.93%00.00
Sep 15, 202692.4992.8091.5191.5191.51-3.61%00.00
Sep 14, 2026100.06100.0694.9494.9494.94-6.65%00.00
Sep 11, 202698.71101.7098.71101.70101.70+3.03%00.00
Sep 10, 202699.3399.3398.6098.7198.71-1.82%00.00
Sep 09, 2026101.18101.18100.54100.54100.54-0.26%00.00
Sep 08, 2026100.18101.48100.18100.80100.80-1.22%00.00
Sep 07, 202699.79102.0699.62102.04102.04+2.28%1184.05
Sep 04, 202699.7799.7799.7799.7799.77+2.14%00.00
Sep 03, 202697.6897.6897.6897.6897.68-0.41%00.00
Sep 02, 202698.0898.0898.0898.0898.08+1.35%00.00
Sep 01, 202699.0799.0796.7796.7796.77-1.97%33313.77
Aug 31, 202698.7198.7198.7198.7198.71-1.90%00.00
Aug 28, 2026100.62100.62100.62100.62100.62-3.10%00.00
Aug 27, 2026103.84103.84103.84103.84103.84+0.87%00.00
Aug 26, 2026102.94102.94102.94102.94102.94+3.70%00.00
Aug 25, 202699.2799.2799.2799.2799.27+1.29%00.00
Aug 24, 202698.0198.0198.0198.0198.01-2.22%00.00