Lattice Semiconductor Corp (LSCC) stock
LSCCNasdaqSemiconductors & Related DevicesFiscal year ends January 2
Financials through Q2 FY2026, quarter ended Jul 4, 2026Last filing: 10-Q on Aug 4, 2026Score 12/30746% above fair value
$92.97−10.03 (-9.74%)
Close on Oct 30, 2026Market cap $13.20BP/E 357.6Yield –
Price history
Lattice Semiconductor share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$92.97
-9.74% on the day
52-week range
$60.50 – $157.01
-40.8% from the high
Change over 52 weeks
+26.2%
From $73.64 on Oct 30, 2025
Average volume
1.83M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $96.39 | $97.94 | $90.69 | $92.97 | -9.74% | 3,721,193 |
| Oct 29, 2026 | $101.92 | $105.34 | $101.40 | $103.00 | -1.12% | 1,197,105 |
| Oct 28, 2026 | $104.85 | $104.90 | $102.56 | $104.17 | +0.63% | 1,217,535 |
| Oct 27, 2026 | $100.86 | $104.13 | $99.12 | $103.52 | +5.24% | 1,562,960 |
| Oct 26, 2026 | $96.26 | $99.63 | $94.97 | $98.37 | +2.27% | 1,752,072 |
| Oct 23, 2026 | $96.23 | $97.47 | $94.31 | $96.19 | -0.22% | 2,110,668 |
| Oct 22, 2026 | $102.41 | $102.65 | $95.27 | $96.40 | -10.57% | 3,221,865 |
| Oct 21, 2026 | $109.59 | $110.99 | $107.11 | $107.79 | +0.35% | 1,683,260 |
| Oct 20, 2026 | $106.91 | $109.88 | $104.36 | $107.41 | -1.21% | 1,452,508 |
| Oct 19, 2026 | $108.00 | $109.88 | $104.89 | $108.73 | +4.90% | 2,685,933 |
| Oct 16, 2026 | $104.97 | $106.96 | $103.06 | $103.65 | -3.21% | 2,217,749 |
| Oct 15, 2026 | $109.91 | $110.00 | $104.14 | $107.09 | -6.88% | 3,074,324 |
| Oct 14, 2026 | $118.06 | $118.68 | $112.13 | $115.00 | -5.08% | 1,988,153 |
| Oct 13, 2026 | $120.03 | $121.77 | $116.54 | $121.15 | -1.38% | 1,103,352 |
| Oct 12, 2026 | $124.57 | $125.17 | $122.15 | $122.84 | -2.55% | 825,753 |
| Oct 9, 2026 | $127.68 | $127.78 | $121.80 | $126.05 | +0.86% | 1,042,232 |
| Oct 8, 2026 | $127.91 | $130.67 | $122.51 | $124.98 | -4.59% | 1,802,509 |
| Oct 7, 2026 | $130.78 | $133.39 | $129.55 | $130.99 | -2.59% | 1,778,782 |
| Oct 6, 2026 | $135.61 | $136.14 | $133.44 | $134.47 | +1.22% | 1,925,908 |
| Oct 5, 2026 | $134.43 | $135.00 | $131.66 | $132.85 | -0.86% | 2,260,555 |
| Oct 2, 2026 | $134.00 | $137.03 | $132.79 | $134.00 | +3.99% | 2,877,240 |
| Oct 1, 2026 | $126.19 | $130.17 | $125.23 | $128.86 | +2.58% | 1,591,287 |
| Sep 30, 2026 | $126.29 | $128.19 | $124.88 | $125.62 | +0.14% | 2,168,429 |
| Sep 29, 2026 | $126.99 | $126.99 | $123.62 | $125.45 | +1.14% | 1,492,347 |
| Sep 28, 2026 | $127.69 | $127.70 | $122.25 | $124.03 | -3.14% | 1,421,123 |
| Sep 25, 2026 | $123.80 | $128.36 | $123.41 | $128.05 | +4.77% | 1,456,803 |
| Sep 24, 2026 | $118.94 | $122.51 | $117.10 | $122.22 | +0.46% | 1,045,474 |
| Sep 23, 2026 | $122.36 | $122.46 | $118.86 | $121.66 | -0.71% | 1,054,515 |
| Sep 22, 2026 | $116.50 | $122.67 | $116.50 | $122.53 | +4.51% | 2,583,726 |
| Sep 21, 2026 | $113.26 | $119.36 | $111.26 | $117.24 | +5.66% | 2,339,589 |
| Sep 18, 2026 | $110.58 | $111.94 | $109.30 | $110.96 | +2.24% | 5,133,488 |
| Sep 17, 2026 | $110.33 | $111.99 | $108.18 | $108.53 | +2.08% | 1,218,782 |
| Sep 16, 2026 | $108.30 | $108.55 | $104.82 | $106.32 | -0.16% | 1,355,514 |
| Sep 15, 2026 | $108.05 | $108.42 | $103.82 | $106.49 | -0.01% | 2,134,729 |
| Sep 14, 2026 | $111.83 | $113.51 | $106.04 | $106.50 | -11.07% | 2,252,554 |
| Sep 11, 2026 | $116.95 | $120.28 | $115.45 | $119.76 | +4.92% | 1,499,508 |
| Sep 10, 2026 | $113.75 | $115.37 | $111.20 | $114.14 | -1.13% | 906,239 |
| Sep 9, 2026 | $116.59 | $118.99 | $114.97 | $115.45 | -1.74% | 1,367,772 |
| Sep 8, 2026 | $117.74 | $118.90 | $115.83 | $117.49 | +1.37% | 1,006,209 |
| Sep 4, 2026 | $115.92 | $117.01 | $114.55 | $115.90 | +2.00% | 948,320 |
| Sep 3, 2026 | $112.26 | $114.09 | $109.74 | $113.63 | -0.22% | 1,584,378 |
| Sep 2, 2026 | $112.09 | $114.10 | $109.53 | $113.88 | +1.97% | 1,392,054 |
| Sep 1, 2026 | $113.60 | $114.48 | $110.63 | $111.68 | -3.17% | 1,062,764 |
| Aug 31, 2026 | $115.56 | $116.92 | $114.37 | $115.34 | +0.82% | 1,269,962 |
| Aug 28, 2026 | $119.76 | $120.15 | $113.88 | $114.40 | -5.04% | 1,183,479 |
| Aug 27, 2026 | $121.13 | $122.25 | $119.40 | $120.47 | +0.95% | 963,538 |
| Aug 26, 2026 | $117.17 | $121.60 | $116.54 | $119.34 | +2.79% | 1,745,686 |
| Aug 25, 2026 | $117.24 | $117.38 | $113.74 | $116.10 | +1.71% | 999,116 |
| Aug 24, 2026 | $116.36 | $116.36 | $112.45 | $114.15 | -3.01% | 1,036,276 |
| Aug 21, 2026 | $118.93 | $119.06 | $115.47 | $117.69 | +0.11% | 1,046,429 |
| Aug 20, 2026 | $117.11 | $120.29 | $117.11 | $117.56 | -0.10% | 1,170,130 |
| Aug 19, 2026 | $124.63 | $126.20 | $115.42 | $117.68 | -5.26% | 1,617,093 |
| Aug 18, 2026 | $125.00 | $128.49 | $122.73 | $124.21 | -6.38% | 1,326,769 |
| Aug 17, 2026 | $132.59 | $137.00 | $131.71 | $132.67 | +1.69% | 1,399,389 |
| Aug 14, 2026 | $128.43 | $133.01 | $128.00 | $130.46 | +1.58% | 1,180,696 |
| Aug 13, 2026 | $128.75 | $131.74 | $128.00 | $128.43 | -0.65% | 2,104,451 |
| Aug 12, 2026 | $131.50 | $132.90 | $127.29 | $129.27 | +2.50% | 1,442,589 |
| Aug 11, 2026 | $129.55 | $130.16 | $125.12 | $126.12 | -1.71% | 2,646,696 |
| Aug 10, 2026 | $130.45 | $132.93 | $128.28 | $128.32 | -1.32% | 1,400,864 |
| Aug 7, 2026 | $132.15 | $136.37 | $129.90 | $130.03 | +1.03% | 1,441,326 |
| Aug 6, 2026 | $125.67 | $132.56 | $123.31 | $128.70 | +0.30% | 2,263,474 |
| Aug 5, 2026 | $132.30 | $138.61 | $125.82 | $128.31 | -7.02% | 4,224,151 |
| Aug 4, 2026 | $131.52 | $139.37 | $131.49 | $138.00 | +8.51% | 3,533,820 |
| Aug 3, 2026 | $120.43 | $128.53 | $120.37 | $127.18 | +2.34% | 1,599,654 |
| Jul 31, 2026 | $132.27 | $133.07 | $122.26 | $124.27 | -0.21% | 1,433,246 |
| Jul 30, 2026 | $119.61 | $125.25 | $118.27 | $124.53 | +10.24% | 1,741,376 |
| Jul 29, 2026 | $118.42 | $120.30 | $112.55 | $112.96 | -5.91% | 2,076,636 |
| Jul 28, 2026 | $116.45 | $121.08 | $114.43 | $120.06 | -2.32% | 3,187,379 |
| Jul 27, 2026 | $129.19 | $130.10 | $118.83 | $122.91 | -4.29% | 1,940,736 |
| Jul 24, 2026 | $135.98 | $136.65 | $128.08 | $128.42 | -7.03% | 1,950,481 |
| Jul 23, 2026 | $133.86 | $139.36 | $133.86 | $138.13 | +0.70% | 1,781,010 |
| Jul 22, 2026 | $131.93 | $139.98 | $131.92 | $137.17 | +0.99% | 1,319,523 |
| Jul 21, 2026 | $131.40 | $136.98 | $129.92 | $135.83 | +8.18% | 1,276,708 |
| Jul 20, 2026 | $127.63 | $128.65 | $124.80 | $125.56 | +0.26% | 1,090,365 |
| Jul 17, 2026 | $119.35 | $126.99 | $115.58 | $125.23 | +0.59% | 2,161,882 |
| Jul 16, 2026 | $128.01 | $131.69 | $123.71 | $124.50 | -6.01% | 2,560,353 |
| Jul 15, 2026 | $137.27 | $137.27 | $128.02 | $132.46 | -1.08% | 1,298,723 |
| Jul 14, 2026 | $138.13 | $138.16 | $132.83 | $133.91 | +2.42% | 1,384,203 |
| Jul 13, 2026 | $133.82 | $134.58 | $129.40 | $130.74 | -4.87% | 2,066,181 |
| Jul 10, 2026 | $136.31 | $139.48 | $135.00 | $137.44 | -1.50% | 1,076,997 |
| Jul 9, 2026 | $139.23 | $143.20 | $138.18 | $139.53 | +5.32% | 987,966 |
| Jul 8, 2026 | $129.92 | $133.00 | $129.19 | $132.48 | +1.44% | 1,557,363 |
| Jul 7, 2026 | $129.02 | $133.01 | $126.79 | $130.60 | -4.89% | 2,271,849 |
| Jul 6, 2026 | $139.28 | $141.77 | $136.26 | $137.31 | +0.57% | 2,034,086 |
| Jul 2, 2026 | $146.52 | $146.52 | $130.17 | $136.53 | -6.68% | 2,462,920 |
| Jul 1, 2026 | $145.90 | $149.40 | $143.01 | $146.30 | -4.35% | 1,598,189 |
| Jun 30, 2026 | $148.15 | $155.00 | $147.37 | $152.96 | +4.21% | 2,346,174 |
| Jun 29, 2026 | $139.51 | $148.10 | $134.00 | $146.78 | +5.78% | 2,167,493 |
| Jun 26, 2026 | $140.48 | $140.82 | $136.20 | $138.76 | -3.77% | 4,606,942 |
| Jun 25, 2026 | $149.92 | $153.23 | $140.82 | $144.20 | +0.19% | 2,177,303 |
| Jun 24, 2026 | $144.97 | $146.58 | $140.59 | $143.93 | -0.47% | 1,238,773 |
| Jun 23, 2026 | $145.10 | $148.87 | $141.71 | $144.61 | -6.87% | 1,417,458 |
| Jun 22, 2026 | $156.00 | $157.01 | $151.46 | $155.27 | +1.01% | 2,193,725 |
| Jun 18, 2026 | $146.54 | $154.40 | $144.10 | $153.72 | +9.91% | 3,146,295 |
| Jun 17, 2026 | $146.67 | $147.77 | $139.24 | $139.86 | -2.52% | 1,540,281 |
| Jun 16, 2026 | $147.68 | $151.00 | $143.13 | $143.48 | -3.69% | 1,293,891 |
| Jun 15, 2026 | $151.68 | $152.47 | $147.39 | $148.97 | +3.07% | 1,639,966 |
| Jun 12, 2026 | $142.89 | $147.46 | $139.00 | $144.53 | +1.17% | 1,418,248 |
| Jun 11, 2026 | $135.88 | $142.92 | $132.77 | $142.86 | +7.92% | 1,667,224 |
| Jun 10, 2026 | $135.30 | $140.33 | $131.40 | $132.37 | -3.77% | 2,270,751 |
| Jun 9, 2026 | $146.37 | $146.61 | $129.68 | $137.56 | -3.74% | 2,370,934 |
| Jun 8, 2026 | $141.14 | $143.84 | $138.99 | $142.90 | +5.41% | 1,919,877 |
| Jun 5, 2026 | $146.10 | $146.99 | $133.24 | $135.57 | -10.76% | 3,057,227 |
| Jun 4, 2026 | $148.20 | $154.90 | $146.29 | $151.92 | -1.73% | 1,069,313 |
| Jun 3, 2026 | $152.79 | $155.82 | $149.18 | $154.60 | +2.15% | 1,379,263 |
| Jun 2, 2026 | $147.63 | $153.00 | $146.01 | $151.35 | +4.57% | 2,141,339 |
| Jun 1, 2026 | $146.25 | $147.14 | $140.21 | $144.74 | -1.59% | 1,562,520 |
| May 29, 2026 | $148.89 | $151.17 | $144.41 | $147.08 | -0.16% | 2,204,267 |
| May 28, 2026 | $148.00 | $149.42 | $143.74 | $147.31 | -0.41% | 2,002,246 |
| May 27, 2026 | $152.07 | $152.07 | $144.82 | $147.91 | -1.62% | 1,956,599 |
| May 26, 2026 | $148.40 | $150.87 | $146.25 | $150.35 | +4.98% | 2,335,055 |
| May 22, 2026 | $142.40 | $145.37 | $138.00 | $143.22 | +2.78% | 1,751,918 |
| May 21, 2026 | $138.44 | $141.51 | $136.22 | $139.35 | +0.44% | 2,300,063 |
| May 20, 2026 | $126.84 | $139.00 | $126.66 | $138.74 | +11.67% | 3,959,934 |
| May 19, 2026 | $120.18 | $126.91 | $117.35 | $124.24 | +0.89% | 3,077,873 |
| May 18, 2026 | $121.74 | $123.58 | $118.00 | $123.15 | +2.53% | 2,904,332 |
| May 15, 2026 | $120.69 | $122.70 | $119.50 | $120.11 | -3.80% | 2,369,856 |
| May 14, 2026 | $126.03 | $126.99 | $122.29 | $124.85 | -0.64% | 1,812,918 |
| May 13, 2026 | $129.33 | $130.00 | $123.50 | $125.65 | +0.18% | 2,228,450 |
| May 12, 2026 | $126.13 | $126.36 | $121.29 | $125.43 | -2.74% | 2,829,726 |
| May 11, 2026 | $127.19 | $129.38 | $124.87 | $128.96 | +1.39% | 2,335,682 |
| May 8, 2026 | $122.50 | $127.29 | $122.07 | $127.19 | +6.06% | 2,790,823 |
| May 7, 2026 | $125.36 | $126.63 | $118.19 | $119.92 | -4.21% | 3,173,851 |
| May 6, 2026 | $125.34 | $127.49 | $121.04 | $125.19 | +2.39% | 3,131,139 |
| May 5, 2026 | $121.90 | $123.86 | $115.01 | $122.27 | -2.63% | 4,498,988 |
| May 4, 2026 | $122.00 | $127.95 | $120.78 | $125.57 | +3.81% | 4,023,177 |
| May 1, 2026 | $121.18 | $123.29 | $119.34 | $120.96 | -1.08% | 1,939,162 |
| Apr 30, 2026 | $118.99 | $122.61 | $116.11 | $122.28 | +5.71% | 2,818,814 |
| Apr 29, 2026 | $116.27 | $117.62 | $113.14 | $115.67 | +1.55% | 2,378,877 |
| Apr 28, 2026 | $112.69 | $115.63 | $109.35 | $113.91 | -4.46% | 3,003,051 |
| Apr 27, 2026 | $123.53 | $123.88 | $117.69 | $119.23 | -2.91% | 2,883,313 |
| Apr 24, 2026 | $125.43 | $126.35 | $119.72 | $122.80 | +4.06% | 3,329,467 |
| Apr 23, 2026 | $118.04 | $121.44 | $114.96 | $118.01 | +2.09% | 2,343,856 |
| Apr 22, 2026 | $120.00 | $120.88 | $114.21 | $115.59 | -1.25% | 1,725,628 |
| Apr 21, 2026 | $119.77 | $119.89 | $115.32 | $117.05 | -1.50% | 1,413,126 |
| Apr 20, 2026 | $118.39 | $119.36 | $116.21 | $118.83 | +1.51% | 1,403,376 |
| Apr 17, 2026 | $113.93 | $118.74 | $113.36 | $117.06 | +4.63% | 2,379,851 |
| Apr 16, 2026 | $108.39 | $112.27 | $107.95 | $111.88 | +3.21% | 1,339,119 |
| Apr 15, 2026 | $110.80 | $110.80 | $105.53 | $108.40 | -2.17% | 1,110,063 |
| Apr 14, 2026 | $109.50 | $111.65 | $108.19 | $110.81 | +2.83% | 1,295,374 |
| Apr 13, 2026 | $105.04 | $108.06 | $105.04 | $107.76 | +1.56% | 1,068,080 |
| Apr 10, 2026 | $108.21 | $109.41 | $105.31 | $106.10 | -0.18% | 784,237 |
| Apr 9, 2026 | $106.26 | $109.11 | $105.01 | $106.29 | -0.25% | 1,064,372 |
| Apr 8, 2026 | $104.13 | $109.15 | $101.80 | $106.56 | +10.04% | 2,424,819 |
| Apr 7, 2026 | $95.93 | $97.66 | $94.65 | $96.84 | -0.41% | 1,058,106 |
| Apr 6, 2026 | $96.45 | $98.66 | $95.03 | $97.24 | +2.34% | 1,463,531 |
| Apr 2, 2026 | $91.24 | $96.75 | $91.24 | $95.02 | -0.54% | 1,240,275 |
| Apr 1, 2026 | $94.23 | $97.42 | $94.12 | $95.54 | +3.00% | 1,277,617 |
| Mar 31, 2026 | $87.14 | $93.13 | $86.38 | $92.76 | +8.72% | 1,733,451 |
| Mar 30, 2026 | $90.96 | $91.79 | $84.48 | $85.32 | -5.61% | 1,676,933 |
| Mar 27, 2026 | $93.89 | $95.44 | $90.17 | $90.39 | -4.77% | 1,936,514 |
| Mar 26, 2026 | $98.87 | $99.30 | $94.63 | $94.92 | -5.76% | 1,249,801 |
| Mar 25, 2026 | $100.05 | $101.64 | $98.59 | $100.72 | +2.28% | 1,578,324 |
| Mar 24, 2026 | $91.03 | $98.69 | $91.03 | $98.47 | +6.67% | 1,520,339 |
| Mar 23, 2026 | $92.69 | $95.34 | $92.05 | $92.31 | +4.16% | 1,496,142 |
| Mar 20, 2026 | $95.06 | $95.98 | $88.52 | $88.62 | -6.64% | 3,267,394 |
| Mar 19, 2026 | $90.94 | $95.61 | $89.79 | $94.92 | +0.81% | 1,233,406 |
| Mar 18, 2026 | $92.39 | $94.53 | $92.01 | $94.16 | +2.17% | 1,804,437 |
| Mar 17, 2026 | $90.49 | $92.99 | $90.20 | $92.16 | +2.49% | 1,450,109 |
| Mar 16, 2026 | $88.73 | $91.58 | $88.73 | $89.92 | +4.84% | 1,574,069 |
| Mar 13, 2026 | $88.00 | $88.95 | $84.71 | $85.77 | -0.73% | 1,803,453 |
| Mar 12, 2026 | $88.84 | $89.17 | $84.94 | $86.40 | -4.85% | 1,854,657 |
| Mar 11, 2026 | $91.69 | $94.09 | $90.17 | $90.80 | -0.97% | 1,783,662 |
| Mar 10, 2026 | $91.92 | $94.24 | $90.93 | $91.69 | +1.17% | 1,943,882 |
| Mar 9, 2026 | $83.81 | $90.82 | $83.18 | $90.63 | +6.01% | 2,010,440 |
| Mar 6, 2026 | $88.66 | $89.89 | $84.63 | $85.49 | -6.17% | 1,570,605 |
| Mar 5, 2026 | $89.86 | $95.19 | $89.67 | $91.11 | -0.57% | 1,644,055 |
| Mar 4, 2026 | $94.74 | $95.07 | $89.73 | $91.63 | -1.98% | 2,357,591 |
| Mar 3, 2026 | $96.63 | $97.06 | $91.86 | $93.48 | -7.19% | 2,111,875 |
| Mar 2, 2026 | $93.23 | $100.92 | $92.33 | $100.72 | +5.33% | 1,987,121 |
| Feb 27, 2026 | $95.35 | $97.11 | $93.58 | $95.62 | -1.68% | 2,212,312 |
| Feb 26, 2026 | $100.35 | $100.75 | $95.82 | $97.25 | -3.78% | 1,625,176 |
| Feb 25, 2026 | $99.91 | $101.35 | $99.55 | $101.07 | +2.76% | 1,259,255 |
| Feb 24, 2026 | $98.66 | $99.49 | $97.02 | $98.36 | +0.72% | 1,389,596 |
| Feb 23, 2026 | $97.31 | $98.98 | $96.32 | $97.66 | -0.10% | 1,549,580 |
| Feb 20, 2026 | $93.90 | $97.78 | $93.76 | $97.76 | +2.80% | 1,972,220 |
| Feb 19, 2026 | $97.12 | $97.12 | $92.88 | $95.10 | -2.19% | 1,594,854 |
| Feb 18, 2026 | $98.07 | $99.60 | $95.84 | $97.23 | -0.28% | 1,826,726 |
| Feb 17, 2026 | $95.98 | $97.84 | $94.64 | $97.50 | -0.13% | 2,917,223 |
| Feb 13, 2026 | $99.14 | $100.72 | $96.55 | $97.63 | -2.17% | 2,182,917 |
| Feb 12, 2026 | $106.62 | $108.08 | $96.47 | $99.80 | -5.65% | 3,675,212 |
| Feb 11, 2026 | $105.40 | $107.73 | $101.18 | $105.77 | +16.29% | 6,115,489 |
| Feb 10, 2026 | $87.78 | $91.46 | $86.24 | $90.95 | +3.90% | 3,881,499 |
| Feb 9, 2026 | $85.20 | $89.22 | $84.77 | $87.54 | +1.31% | 2,649,570 |
| Feb 6, 2026 | $83.35 | $86.75 | $83.03 | $86.41 | +6.17% | 1,701,345 |
| Feb 5, 2026 | $80.26 | $82.80 | $78.83 | $81.39 | -0.49% | 2,046,267 |
| Feb 4, 2026 | $82.32 | $86.50 | $78.69 | $81.79 | +0.43% | 2,485,464 |
| Feb 3, 2026 | $83.79 | $83.95 | $79.50 | $81.44 | -1.77% | 1,720,545 |
| Feb 2, 2026 | $79.63 | $83.61 | $79.10 | $82.91 | +2.97% | 1,306,739 |
| Jan 30, 2026 | $81.77 | $83.50 | $79.99 | $80.52 | -3.35% | 2,328,120 |
| Jan 29, 2026 | $85.16 | $85.38 | $80.25 | $83.31 | -1.80% | 2,042,844 |
| Jan 28, 2026 | $86.43 | $88.50 | $84.27 | $84.84 | -0.14% | 2,227,227 |
| Jan 27, 2026 | $85.05 | $85.95 | $83.63 | $84.96 | +1.77% | 1,655,433 |
| Jan 26, 2026 | $84.18 | $84.79 | $82.52 | $83.48 | -1.01% | 1,761,363 |
| Jan 23, 2026 | $84.74 | $85.79 | $82.79 | $84.33 | -1.14% | 1,680,697 |
| Jan 22, 2026 | $87.10 | $88.31 | $85.11 | $85.30 | +0.21% | 1,372,556 |
| Jan 21, 2026 | $84.15 | $86.29 | $83.48 | $85.12 | +2.27% | 1,345,573 |
| Jan 20, 2026 | $81.14 | $84.89 | $81.00 | $83.23 | +0.01% | 1,463,429 |
| Jan 16, 2026 | $86.31 | $87.13 | $81.50 | $83.22 | -2.36% | 2,698,687 |
| Jan 15, 2026 | $88.69 | $89.92 | $84.67 | $85.23 | -0.06% | 2,451,208 |
| Jan 14, 2026 | $85.29 | $89.47 | $84.57 | $85.28 | -1.18% | 2,272,812 |
| Jan 13, 2026 | $84.12 | $88.61 | $84.08 | $86.30 | +3.85% | 1,822,693 |
| Jan 12, 2026 | $83.77 | $83.77 | $81.49 | $83.10 | -2.00% | 1,722,380 |
| Jan 9, 2026 | $82.28 | $85.67 | $82.27 | $84.80 | +3.15% | 1,649,520 |
| Jan 8, 2026 | $81.92 | $83.80 | $81.01 | $82.21 | -0.98% | 1,867,932 |
| Jan 7, 2026 | $84.49 | $85.12 | $82.45 | $83.02 | -2.83% | 1,580,887 |
| Jan 6, 2026 | $81.94 | $86.69 | $81.78 | $85.44 | +6.02% | 2,694,190 |
| Jan 5, 2026 | $80.21 | $81.61 | $78.51 | $80.59 | +2.47% | 2,066,422 |
| Jan 2, 2026 | $75.52 | $79.42 | $75.52 | $78.65 | +6.89% | 1,927,210 |
| Dec 31, 2025 | $74.77 | $74.77 | $73.43 | $73.58 | -1.34% | 817,164 |
| Dec 30, 2025 | $74.66 | $74.79 | $73.65 | $74.58 | +0.03% | 1,221,424 |
| Dec 29, 2025 | $75.49 | $75.89 | $74.13 | $74.56 | -2.13% | 898,504 |
| Dec 26, 2025 | $76.67 | $76.67 | $75.40 | $76.18 | -0.51% | 526,397 |
| Dec 24, 2025 | $76.53 | $77.00 | $76.27 | $76.57 | +0.05% | 544,228 |
| Dec 23, 2025 | $76.17 | $76.90 | $75.49 | $76.53 | +0.03% | 848,126 |
| Dec 22, 2025 | $76.82 | $76.96 | $75.43 | $76.51 | +1.59% | 1,070,259 |
| Dec 19, 2025 | $73.02 | $75.46 | $73.02 | $75.31 | +3.12% | 2,613,724 |
| Dec 18, 2025 | $73.84 | $74.49 | $72.61 | $73.03 | +1.63% | 1,191,773 |
| Dec 17, 2025 | $75.20 | $75.28 | $71.27 | $71.86 | -3.54% | 1,763,116 |
| Dec 16, 2025 | $75.87 | $76.10 | $73.49 | $74.50 | -2.04% | 1,819,732 |
| Dec 15, 2025 | $76.18 | $76.88 | $75.02 | $76.05 | +0.57% | 1,697,795 |
| Dec 12, 2025 | $79.09 | $79.61 | $74.88 | $75.62 | -4.71% | 1,735,766 |
| Dec 11, 2025 | $77.44 | $79.97 | $76.50 | $79.36 | +1.21% | 1,767,935 |
| Dec 10, 2025 | $78.24 | $79.08 | $76.49 | $78.41 | +0.59% | 2,151,289 |
| Dec 9, 2025 | $76.89 | $79.42 | $76.28 | $77.95 | +0.98% | 1,756,905 |
| Dec 8, 2025 | $78.95 | $79.74 | $76.58 | $77.19 | -2.11% | 1,733,236 |
| Dec 5, 2025 | $78.00 | $81.23 | $76.66 | $78.85 | +3.98% | 2,643,689 |
| Dec 4, 2025 | $74.82 | $76.53 | $74.04 | $75.83 | +0.93% | 1,872,222 |
| Dec 3, 2025 | $71.60 | $75.80 | $70.21 | $75.13 | +5.21% | 2,799,161 |
| Dec 2, 2025 | $69.54 | $73.10 | $69.23 | $71.41 | +4.08% | 2,561,754 |
| Dec 1, 2025 | $69.54 | $69.91 | $68.52 | $68.61 | -2.28% | 2,086,366 |
| Nov 28, 2025 | $69.99 | $70.30 | $69.24 | $70.21 | +0.27% | 605,709 |
| Nov 26, 2025 | $68.51 | $71.10 | $68.20 | $70.02 | +3.02% | 1,706,039 |
| Nov 25, 2025 | $67.58 | $68.30 | $65.53 | $67.97 | -0.73% | 1,851,971 |
| Nov 24, 2025 | $67.17 | $68.65 | $66.69 | $68.47 | +1.80% | 2,050,679 |
| Nov 21, 2025 | $63.32 | $67.77 | $62.68 | $67.26 | +5.21% | 1,895,446 |
| Nov 20, 2025 | $67.11 | $67.82 | $63.60 | $63.93 | -2.10% | 2,245,601 |
| Nov 19, 2025 | $64.75 | $67.27 | $64.75 | $65.30 | +0.93% | 1,929,239 |
| Nov 18, 2025 | $60.90 | $65.88 | $60.50 | $64.70 | +4.81% | 2,702,171 |
| Nov 17, 2025 | $63.37 | $64.33 | $61.03 | $61.73 | -3.82% | 1,744,103 |
| Nov 14, 2025 | $62.31 | $65.28 | $61.96 | $64.18 | -0.62% | 1,889,614 |
| Nov 13, 2025 | $65.08 | $66.00 | $63.42 | $64.58 | -1.49% | 2,547,701 |
| Nov 12, 2025 | $67.03 | $68.17 | $65.49 | $65.56 | -0.76% | 1,932,269 |
| Nov 11, 2025 | $66.75 | $66.81 | $64.81 | $66.06 | -1.49% | 2,005,421 |
| Nov 10, 2025 | $65.67 | $68.89 | $65.39 | $67.06 | +5.62% | 3,123,455 |
| Nov 7, 2025 | $61.44 | $63.66 | $60.88 | $63.49 | +1.57% | 1,969,410 |
| Nov 6, 2025 | $62.45 | $64.41 | $62.34 | $62.51 | -1.01% | 2,054,384 |
| Nov 5, 2025 | $63.24 | $65.41 | $62.74 | $63.15 | -0.13% | 2,159,745 |
| Nov 4, 2025 | $67.95 | $69.85 | $62.82 | $63.23 | -13.17% | 4,414,091 |
| Nov 3, 2025 | $72.96 | $74.45 | $71.23 | $72.82 | -0.19% | 2,954,570 |
| Oct 31, 2025 | $73.71 | $74.58 | $71.88 | $72.96 | -0.92% | 2,442,614 |
| Oct 30, 2025 | $73.88 | $75.30 | $73.07 | $73.64 | -0.32% | 2,391,998 |
| Oct 29, 2025 | $73.07 | $76.06 | $71.96 | $73.88 | +2.84% | 2,845,579 |
| Oct 28, 2025 | $71.59 | $73.14 | $71.03 | $71.84 | +0.43% | 1,854,071 |
| Oct 27, 2025 | $70.98 | $72.66 | $70.65 | $71.53 | +3.44% | 1,216,514 |
| Oct 24, 2025 | $70.33 | $70.73 | $69.10 | $69.15 | -0.65% | 949,627 |
| Oct 23, 2025 | $67.15 | $69.79 | $66.80 | $69.60 | +4.04% | 1,435,421 |
| Oct 22, 2025 | $68.72 | $69.47 | $65.85 | $66.90 | -4.22% | 1,677,530 |
| Oct 21, 2025 | $70.03 | $70.34 | $68.65 | $69.85 | -0.65% | 1,107,709 |
| Oct 20, 2025 | $70.28 | $73.55 | $70.27 | $70.31 | – | 1,290,680 |
Seasonality
LSCC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.5% | 13.8% | -2.3% | 1.8% | 5.3% | 4.6% | 6.1% | 0.1% | -0.1% | -4.5% | 9.7% | 4.5% |
| Months up | 5 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 9.4% | 18.8% | -3.0% | 31.8% | 20.3% | 4.0% | -18.8% | -7.2% | 8.9% | -26.0% | ||
| 2025 | 0.7% | 9.3% | -15.9% | -6.7% | -8.2% | 9.0% | 1.7% | 33.2% | 10.5% | -0.5% | -3.8% | 4.8% |
| 2024 | -11.8% | 25.9% | 2.1% | -12.3% | 8.2% | -21.9% | -8.6% | -10.6% | 12.1% | -4.5% | 12.0% | -0.2% |
| 2023 | 16.8% | 12.1% | 12.4% | -16.5% | 2.0% | 18.2% | -5.3% | 6.9% | -11.6% | -35.3% | 5.3% | 17.8% |
| 2022 | -28.3% | 13.4% | -2.7% | -21.2% | 8.3% | -6.8% | 26.8% | -12.4% | -8.7% | -1.4% | 50.1% | -10.9% |
| 2021 | -12.5% | 20.0% | -6.4% | 11.8% | 5.5% | 5.9% | 1.0% | 9.5% | 4.1% | 7.4% | 9.3% | 1.5% |
| 2020 | -2.8% | -3.5% | -0.7% | 26.3% | 10.5% | 14.2% | 9.5% | -8.0% | 1.3% | 20.5% | 19.9% | 9.5% |
| 2019 | 12.7% | 51.3% | 1.1% | 8.5% | -1.2% | 14.0% | 32.6% | 1.8% | -7.1% | 7.1% | -3.6% | 1.3% |
| 2018 | 12.6% | -7.7% | -7.3% | -2.7% | 6.1% | 14.1% | 17.2% | 6.5% | -2.3% | -24.9% | -2.5% | 18.1% |
| 2017 | -2.3% | -1.7% | -2.1% | -0.9% | 1.3% | -4.2% | 4.5% | -18.8% | -7.8% | 12.3% | 0.3% | -1.5% |