Loading the section
Closing prices for September 18, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 18, 2026 | 110.58 | 111.94 | 109.30 | 110.96 | 5m |
| September 17, 2026 | 110.33 | 111.99 | 108.18 | 108.53 | 1m |
| September 16, 2026 | 108.30 | 108.55 | 104.82 | 106.32 | 1m |
| September 15, 2026 | 108.05 | 108.42 |
Based on reports through December 31, 2025
Lattice Semiconductor makes small reprogrammable chips with very low power consumption.
Programmable logic allows a chip's behaviour to be changed after the board has already been built: an engineer writes new configuration instead of ordering a new die. The company deliberately moved away from large expensive devices to small ones, where competitors are less present.
Such chips perform auxiliary but obligatory functions: power sequencing, verifying firmware integrity at start-up, bridging connectors. Demand comes from industrial automation, communications, cars and servers. Risks: the semiconductor cycle, customer inventories and competition from large programmable logic makers. The company pays no dividend.
Address:5555 NE MOORE CT, HILLSBORO, OR, 97124, US
| 9.6bn |
| AVGOBroadcom Inc. | 357.61 | +2.97 % | 9.0bn |
| MRVLMarvell Technology, Inc. | 244.25 | +1.45 % | 5.1bn |
| AMATApplied Materials, Inc. | 444.57 | +6.51 % | 3.4bn |
| TXNTexas Instruments Incorporated | 263.64 | +213.10 % | 1.4bn |
| 103.82 |
| 106.49 |
| 2m |
| September 14, 2026 | 111.83 | 113.51 | 106.04 | 106.50 | 2m |
| September 11, 2026 | 116.95 | 120.28 | 115.45 | 119.76 | 1m |
| September 10, 2026 | 113.75 | 115.37 | 111.20 | 114.14 | 905,700 |
| September 09, 2026 | 116.59 | 118.99 | 114.97 | 115.45 | 1m |
| September 08, 2026 | 117.74 | 118.90 | 115.83 | 117.49 | 1m |
| September 04, 2026 | 115.92 | 117.01 | 114.55 | 115.90 | 948,300 |
| September 03, 2026 | 112.26 | 114.09 | 109.74 | 113.63 | 2m |
| September 02, 2026 | 112.09 | 114.10 | 109.53 | 113.88 | 1m |
| September 01, 2026 | 113.60 | 114.48 | 110.63 | 111.68 | 1m |
| August 31, 2026 | 115.56 | 116.92 | 114.37 | 115.34 | 1m |
| August 28, 2026 | 119.76 | 120.15 | 113.88 | 114.40 | 1m |
| August 27, 2026 | 121.13 | 122.25 | 119.40 | 120.47 | 963,500 |
| August 26, 2026 | 117.17 | 121.60 | 116.54 | 119.34 | 2m |
| August 25, 2026 | 117.24 | 117.38 | 113.74 | 116.10 | 999,100 |
| August 24, 2026 | 116.36 | 116.36 | 112.45 | 114.15 | 1m |
| August 21, 2026 | 118.93 | 119.06 | 115.47 | 117.69 | 1m |