Lasertec Corporation (LSRCY)
OTCMKTS · Delayed Price · Currency is USD
24.40
-1.19 (-4.65%)
Jul 16, 2025, 11:21 AM EDT
Lasertec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 25.94 | 26.24 | 25.55 | 25.55 | 25.55 | 0.91% | 13,929 |
| Jul 14, 2025 | 25.17 | 25.39 | 25.16 | 25.32 | 25.32 | -3.03% | 19,759 |
| Jul 11, 2025 | 26.18 | 26.32 | 26.01 | 26.11 | 26.11 | 1.75% | 17,191 |
| Jul 10, 2025 | 25.92 | 26.12 | 25.60 | 25.66 | 25.66 | -0.93% | 6,885 |
| Jul 9, 2025 | 26.65 | 26.65 | 25.69 | 25.90 | 25.90 | 0.19% | 17,608 |
| Jul 8, 2025 | 25.63 | 25.85 | 25.63 | 25.85 | 25.85 | 1.69% | 22,358 |
| Jul 7, 2025 | 25.72 | 25.72 | 25.30 | 25.42 | 25.42 | -3.53% | 17,263 |
| Jul 3, 2025 | 26.41 | 26.72 | 26.33 | 26.35 | 26.35 | 0.50% | 41,695 |
| Jul 2, 2025 | 25.40 | 26.27 | 25.40 | 26.22 | 26.22 | 1.35% | 57,292 |
| Jul 1, 2025 | 26.50 | 26.50 | 25.63 | 25.87 | 25.87 | -3.76% | 49,565 |
| Jun 30, 2025 | 27.44 | 27.44 | 26.70 | 26.88 | 26.88 | -2.04% | 18,562 |
| Jun 27, 2025 | 27.18 | 27.66 | 27.18 | 27.44 | 27.44 | 1.55% | 13,530 |
| Jun 26, 2025 | 26.87 | 27.02 | 26.74 | 27.02 | 27.02 | 3.68% | 19,331 |
| Jun 25, 2025 | 26.82 | 26.82 | 25.94 | 26.06 | 26.06 | 0.70% | 7,641 |
| Jun 24, 2025 | 24.70 | 25.88 | 24.70 | 25.88 | 25.88 | 14.51% | 35,563 |
| Jun 23, 2025 | 22.23 | 22.78 | 22.23 | 22.60 | 22.60 | 1.89% | 63,544 |
| Jun 20, 2025 | 22.10 | 22.65 | 22.10 | 22.18 | 22.18 | 0.18% | 36,927 |
| Jun 18, 2025 | 22.17 | 22.32 | 21.81 | 22.14 | 22.14 | 5.68% | 34,000 |
| Jun 17, 2025 | 20.64 | 21.20 | 20.64 | 20.95 | 20.95 | 1.40% | 29,211 |
| Jun 16, 2025 | 21.20 | 21.20 | 20.59 | 20.66 | 20.66 | 1.77% | 35,710 |
| Jun 13, 2025 | 20.33 | 21.00 | 20.24 | 20.30 | 20.30 | -4.11% | 15,232 |
| Jun 12, 2025 | 20.81 | 21.21 | 20.81 | 21.17 | 21.17 | 0.20% | 17,928 |
| Jun 11, 2025 | 21.48 | 21.48 | 21.12 | 21.13 | 21.13 | 1.14% | 21,979 |
| Jun 10, 2025 | 20.85 | 21.38 | 20.64 | 20.89 | 20.89 | 1.06% | 14,783 |
| Jun 9, 2025 | 20.75 | 20.75 | 20.65 | 20.67 | 20.67 | 2.28% | 22,783 |
| Jun 6, 2025 | 20.28 | 20.33 | 20.15 | 20.21 | 20.21 | -0.98% | 11,526 |
| Jun 5, 2025 | 20.32 | 20.84 | 20.32 | 20.41 | 20.41 | 4.45% | 37,249 |
| Jun 4, 2025 | 19.47 | 20.12 | 19.31 | 19.54 | 19.54 | -1.95% | 30,030 |
| Jun 3, 2025 | 20.00 | 20.55 | 19.37 | 19.93 | 19.93 | -0.41% | 49,125 |
| Jun 2, 2025 | 19.46 | 20.01 | 19.45 | 20.01 | 20.01 | -0.05% | 27,724 |
| May 30, 2025 | 20.70 | 20.70 | 19.76 | 20.02 | 20.02 | -3.52% | 36,069 |
| May 29, 2025 | 20.67 | 20.82 | 20.64 | 20.75 | 20.75 | 0.14% | 21,659 |
| May 28, 2025 | 20.82 | 20.89 | 20.69 | 20.72 | 20.72 | -0.19% | 43,338 |
| May 27, 2025 | 20.00 | 20.76 | 20.00 | 20.76 | 20.76 | 4.95% | 34,816 |
| May 23, 2025 | 19.68 | 19.78 | 19.46 | 19.78 | 19.78 | -0.55% | 20,222 |
| May 22, 2025 | 20.40 | 20.40 | 19.35 | 19.89 | 19.89 | 2.21% | 22,260 |
| May 21, 2025 | 20.40 | 20.40 | 19.37 | 19.46 | 19.46 | -1.07% | 21,137 |
| May 20, 2025 | 19.68 | 19.74 | 19.53 | 19.67 | 19.67 | 0.92% | 20,395 |
| May 19, 2025 | 19.80 | 19.80 | 19.01 | 19.49 | 19.49 | -4.69% | 37,940 |
| May 16, 2025 | 21.13 | 21.13 | 20.27 | 20.45 | 20.45 | -2.48% | 27,142 |
| May 15, 2025 | 20.83 | 21.01 | 20.81 | 20.97 | 20.97 | -0.52% | 27,303 |
| May 14, 2025 | 20.99 | 21.38 | 20.79 | 21.08 | 21.08 | 2.73% | 13,409 |
| May 13, 2025 | 20.87 | 20.98 | 20.00 | 20.52 | 20.52 | -0.73% | 134,061 |
| May 12, 2025 | 20.37 | 20.67 | 20.37 | 20.67 | 20.67 | 7.15% | 47,601 |
| May 9, 2025 | 20.00 | 20.00 | 19.22 | 19.29 | 19.29 | -0.21% | 38,612 |
| May 8, 2025 | 19.85 | 19.85 | 19.21 | 19.33 | 19.33 | 2.46% | 69,203 |
| May 7, 2025 | 18.60 | 19.01 | 18.51 | 18.87 | 18.87 | 2.08% | 93,922 |
| May 6, 2025 | 19.00 | 19.00 | 18.46 | 18.48 | 18.48 | -0.76% | 53,902 |
| May 5, 2025 | 19.00 | 19.00 | 18.40 | 18.62 | 18.62 | 0.82% | 46,470 |
| May 2, 2025 | 18.27 | 18.62 | 17.92 | 18.47 | 18.47 | 0.98% | 154,805 |