Lasertec Corporation (LSRCY)
OTCMKTS · Delayed Price · Currency is USD
21.75
+0.40 (1.87%)
Aug 28, 2025, 3:36 PM EDT
Lasertec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 21.47 | 21.72 | 21.47 | 21.70 | - | 1.64% | 211 |
| Aug 27, 2025 | 21.20 | 21.35 | 21.20 | 21.35 | 21.35 | 0.76% | 10,612 |
| Aug 26, 2025 | 21.17 | 21.25 | 21.13 | 21.19 | 21.19 | -1.07% | 21,790 |
| Aug 25, 2025 | 22.00 | 22.58 | 21.42 | 21.42 | 21.42 | -3.56% | 41,091 |
| Aug 22, 2025 | 21.70 | 22.28 | 21.69 | 22.21 | 22.21 | 5.54% | 52,016 |
| Aug 21, 2025 | 21.12 | 21.15 | 21.00 | 21.04 | 21.04 | -3.42% | 27,064 |
| Aug 20, 2025 | 21.87 | 21.87 | 21.66 | 21.79 | 21.79 | -1.22% | 42,318 |
| Aug 19, 2025 | 23.11 | 23.11 | 22.03 | 22.06 | 22.06 | -3.71% | 68,110 |
| Aug 18, 2025 | 22.76 | 23.24 | 22.76 | 22.91 | 22.91 | -2.80% | 51,822 |
| Aug 15, 2025 | 23.20 | 23.65 | 23.20 | 23.57 | 23.57 | 7.77% | 20,835 |
| Aug 14, 2025 | 22.14 | 22.20 | 21.49 | 21.87 | 21.87 | 2.63% | 38,838 |
| Aug 13, 2025 | 21.35 | 21.47 | 21.28 | 21.31 | 21.31 | -0.28% | 55,105 |
| Aug 12, 2025 | 21.02 | 21.38 | 20.97 | 21.37 | 21.37 | 9.25% | 147,671 |
| Aug 11, 2025 | 19.82 | 19.85 | 19.56 | 19.56 | 19.56 | -0.91% | 94,289 |
| Aug 8, 2025 | 19.60 | 19.79 | 19.60 | 19.74 | 19.74 | 2.76% | 21,815 |
| Aug 7, 2025 | 19.32 | 19.50 | 18.91 | 19.21 | 19.21 | -0.83% | 79,594 |
| Aug 6, 2025 | 19.26 | 19.39 | 19.19 | 19.37 | 19.37 | -1.32% | 16,099 |
| Aug 5, 2025 | 19.67 | 20.45 | 19.55 | 19.63 | 19.63 | -1.36% | 42,681 |
| Aug 4, 2025 | 19.90 | 20.09 | 19.77 | 19.90 | 19.90 | 3.38% | 36,766 |
| Aug 1, 2025 | 19.44 | 19.44 | 19.07 | 19.25 | 19.25 | -2.92% | 85,874 |
| Jul 31, 2025 | 20.28 | 20.42 | 19.83 | 19.83 | 19.83 | -0.45% | 90,986 |
| Jul 30, 2025 | 20.52 | 20.53 | 19.92 | 19.92 | 19.92 | -2.26% | 21,951 |
| Jul 29, 2025 | 20.60 | 20.60 | 20.00 | 20.38 | 20.38 | -3.69% | 57,505 |
| Jul 28, 2025 | 21.25 | 21.40 | 21.09 | 21.16 | 21.16 | -5.11% | 79,734 |
| Jul 25, 2025 | 23.12 | 23.12 | 22.21 | 22.30 | 22.30 | -2.75% | 36,516 |
| Jul 24, 2025 | 23.85 | 23.85 | 22.93 | 22.93 | 22.93 | -3.61% | 16,376 |
| Jul 23, 2025 | 23.43 | 24.18 | 23.43 | 23.79 | 23.79 | 3.43% | 15,239 |
| Jul 22, 2025 | 23.80 | 23.94 | 22.93 | 23.00 | 23.00 | -2.99% | 29,609 |
| Jul 21, 2025 | 23.26 | 23.80 | 23.22 | 23.71 | 23.71 | 1.54% | 14,346 |
| Jul 18, 2025 | 23.48 | 24.45 | 23.32 | 23.35 | 23.35 | -0.51% | 14,641 |
| Jul 17, 2025 | 23.00 | 23.47 | 23.00 | 23.47 | 23.47 | -4.52% | 64,240 |
| Jul 16, 2025 | 25.00 | 25.00 | 24.25 | 24.58 | 24.58 | -3.80% | 61,266 |
| 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 |