Lasertec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	40.80	41.64	40.72	41.14	41.14	1.39%	50,838
Feb 10, 2026	39.94	40.72	39.94	40.57	40.57	-0.34%	62,321
Feb 9, 2026	38.42	40.83	38.42	40.71	40.71	-0.63%	104,253
Feb 6, 2026	39.40	40.97	39.40	40.97	40.97	11.48%	62,900
Feb 5, 2026	36.45	37.09	36.16	36.75	36.75	-2.47%	102,393
Feb 4, 2026	39.00	39.00	36.79	37.68	37.68	-5.28%	89,635
Feb 3, 2026	41.50	41.50	39.34	39.78	39.78	-4.17%	96,957
Feb 2, 2026	41.02	41.86	41.01	41.51	41.51	-9.76%	53,414
Jan 30, 2026	47.70	48.73	46.00	46.00	46.00	-5.62%	34,174
Jan 29, 2026	49.55	49.55	47.65	48.74	48.74	-4.97%	59,454
Jan 28, 2026	53.38	53.40	51.15	51.29	51.29	6.43%	57,206
Jan 27, 2026	47.00	48.45	47.00	48.19	48.19	5.08%	44,476
Jan 26, 2026	46.03	46.31	45.86	45.86	45.86	-0.15%	66,416
Jan 23, 2026	47.50	47.50	45.73	45.93	45.93	-7.12%	33,695
Jan 22, 2026	49.53	49.53	49.00	49.45	49.45	4.92%	59,232
Jan 21, 2026	46.40	47.48	46.26	47.13	47.13	6.17%	60,124
Jan 20, 2026	44.59	44.99	44.38	44.39	44.39	-4.25%	250,013
Jan 16, 2026	46.02	48.09	45.18	46.36	46.36	1.56%	324,614
Jan 15, 2026	45.80	46.58	45.63	45.65	45.65	5.18%	231,660
Jan 14, 2026	43.38	43.60	42.95	43.40	43.40	2.36%	939,534
Jan 13, 2026	42.50	43.35	41.69	42.40	42.40	2.84%	781,494
Jan 12, 2026	41.10	41.36	40.79	41.23	41.23	0.81%	62,077
Jan 9, 2026	39.20	41.35	38.60	40.90	40.90	3.39%	414,098
Jan 8, 2026	37.65	40.00	37.65	39.56	39.56	-2.99%	54,577
Jan 7, 2026	42.61	42.61	40.78	40.78	40.78	-1.66%	38,233
Jan 6, 2026	41.37	41.55	41.35	41.47	41.47	1.17%	34,033
Jan 5, 2026	40.54	42.08	40.51	40.99	40.99	4.57%	49,311
Jan 2, 2026	38.57	39.22	38.34	39.20	39.20	3.24%	127,088
Dec 31, 2025	38.88	38.88	37.64	37.97	37.97	-0.81%	20,591
Dec 30, 2025	39.52	39.52	38.20	38.28	38.28	1.32%	24,365
Dec 29, 2025	38.00	38.26	37.65	37.78	37.78	-1.10%	20,387
Dec 26, 2025	38.26	38.50	38.16	38.20	38.20	-0.10%	20,513
Dec 24, 2025	38.28	38.60	38.02	38.24	38.24	-1.14%	11,093
Dec 23, 2025	39.21	39.21	38.37	38.68	38.68	0.60%	30,649
Dec 22, 2025	37.50	38.54	37.50	38.45	38.45	4.34%	44,451
Dec 19, 2025	36.89	37.18	36.85	36.85	36.85	1.40%	40,967
Dec 18, 2025	36.32	36.80	36.32	36.34	36.34	-1.09%	50,252
Dec 17, 2025	38.25	38.25	36.64	36.74	36.74	-4.27%	23,557
Dec 16, 2025	38.54	38.62	38.16	38.38	38.38	-0.95%	18,294
Dec 15, 2025	38.50	39.06	38.50	38.75	38.75	0.81%	25,179
Dec 12, 2025	39.55	39.58	38.27	38.44	38.44	-4.62%	76,044
Dec 11, 2025	40.20	40.63	40.04	40.30	40.30	-0.79%	35,825
Dec 10, 2025	40.32	40.80	40.02	40.62	40.62	-3.68%	53,868
Dec 9, 2025	43.00	43.78	42.13	42.17	42.17	1.47%	243,004
Dec 8, 2025	41.02	42.75	40.30	41.56	41.56	-1.21%	655,747
Dec 5, 2025	41.35	42.36	41.35	42.07	42.07	2.74%	338,404
Dec 4, 2025	42.21	42.21	40.92	40.95	40.95	3.78%	22,182
Dec 3, 2025	38.25	41.18	38.25	39.46	39.46	7.37%	72,513
Dec 2, 2025	36.58	37.03	36.37	36.75	36.75	2.68%	209,468
Dec 1, 2025	35.89	36.85	35.79	35.79	35.79	-0.91%	36,041