Lasertec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	37.65	40.00	37.65	39.63	-	-2.82%	4,623
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
Nov 28, 2025	35.85	36.70	35.85	36.12	36.12	4.20%	9,825
Nov 26, 2025	34.23	34.78	34.07	34.66	34.66	0.71%	57,739
Nov 25, 2025	33.88	34.55	33.85	34.42	34.42	-1.88%	2,153,246
Nov 24, 2025	34.17	35.43	34.17	35.08	35.08	3.51%	50,216
Nov 21, 2025	33.64	34.28	33.13	33.89	33.89	0.36%	1,119,024
Nov 20, 2025	35.32	35.87	33.61	33.77	33.77	-1.03%	75,202
Nov 19, 2025	34.25	35.00	33.75	34.12	34.12	-1.13%	55,688
Nov 18, 2025	34.79	34.89	34.21	34.51	34.51	-4.72%	35,387
Nov 17, 2025	36.40	36.96	35.94	36.22	36.22	-0.33%	51,953
Nov 14, 2025	35.52	36.67	35.52	36.34	36.34	-0.25%	781,509
Nov 13, 2025	36.65	37.35	36.43	36.43	36.43	-4.26%	21,165
Nov 12, 2025	36.35	39.29	36.35	38.05	38.05	1.30%	15,625
Nov 11, 2025	37.50	37.75	36.65	37.56	37.56	-0.74%	25,545
Nov 10, 2025	38.84	38.84	36.97	37.84	37.84	0.03%	32,031
Nov 7, 2025	37.43	37.83	37.05	37.83	37.83	-0.13%	61,815
Nov 6, 2025	38.90	38.90	37.75	37.88	37.88	-0.94%	83,975
Nov 5, 2025	37.62	38.39	37.00	38.24	38.24	-2.37%	52,681
Nov 4, 2025	38.54	39.56	38.54	39.17	39.17	-3.00%	52,511
Nov 3, 2025	41.54	41.54	40.01	40.38	40.38	0.67%	89,118
Oct 31, 2025	38.51	41.19	38.51	40.11	40.11	7.25%	363,739
Oct 30, 2025	35.00	37.69	35.00	37.40	37.40	21.47%	870,428
Oct 29, 2025	31.15	32.03	30.47	30.79	30.79	5.73%	1,164,263
Oct 28, 2025	29.30	29.30	28.87	29.12	29.12	-1.22%	55,520