Lanner Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	82.10	82.70	81.10	81.50	81.50	-0.24%	512,604
Jun 17, 2026	81.00	83.00	80.90	81.70	81.70	0.49%	458,294
Jun 16, 2026	82.00	82.20	81.10	81.30	81.30	-0.37%	417,173
Jun 15, 2026	81.00	82.60	79.80	81.60	81.60	0.74%	843,607
Jun 12, 2026	83.90	84.50	80.80	81.00	81.00	-1.70%	1,129,407
Jun 11, 2026	83.40	84.10	80.90	82.40	82.40	-3.06%	1,134,080
Jun 10, 2026	85.00	89.70	85.00	85.00	85.00	-1.96%	1,495,059
Jun 9, 2026	86.00	88.00	84.80	86.70	86.70	2.36%	1,242,921
Jun 8, 2026	80.80	85.20	79.50	84.70	84.70	-2.87%	1,344,290
Jun 5, 2026	85.60	88.50	84.90	87.20	87.20	1.04%	1,088,341
Jun 4, 2026	89.70	89.70	85.70	86.30	86.30	-4.00%	1,646,835
Jun 3, 2026	92.80	92.80	89.70	89.90	89.90	-1.64%	1,910,123
Jun 2, 2026	91.50	91.60	88.90	91.40	91.40	1.78%	1,651,459
Jun 1, 2026	88.20	91.00	87.20	89.80	89.80	2.98%	1,614,888
May 29, 2026	87.20	87.80	86.20	87.20	87.20	1.28%	900,255
May 28, 2026	91.30	92.30	86.10	86.10	86.10	-4.97%	2,381,164
May 27, 2026	91.90	94.30	90.10	90.60	90.60	-0.33%	2,656,916
May 26, 2026	90.50	91.80	89.40	90.90	90.90	1.22%	1,920,294
May 25, 2026	88.80	92.80	88.50	89.80	89.80	2.05%	3,085,968
May 22, 2026	85.30	89.00	84.80	88.00	88.00	3.41%	2,588,694
May 21, 2026	83.00	87.50	82.80	85.10	85.10	3.03%	3,050,857
May 20, 2026	80.80	82.90	80.80	82.60	82.60	2.10%	1,078,397
May 19, 2026	82.40	82.70	80.90	80.90	80.90	-1.70%	568,549
May 18, 2026	82.00	82.30	80.50	82.30	82.30	-0.24%	904,596
May 15, 2026	82.00	83.80	81.30	82.50	82.50	1.23%	1,548,000
May 14, 2026	83.30	83.40	80.80	81.50	81.50	-1.57%	911,684
May 13, 2026	82.20	82.80	79.00	82.80	82.80	-	1,758,848
May 12, 2026	82.50	82.80	80.80	82.80	82.80	1.85%	1,137,797
May 11, 2026	80.30	83.40	80.30	81.30	81.30	1.50%	1,149,912
May 8, 2026	82.30	82.50	78.90	80.10	80.10	-2.91%	1,485,845
May 7, 2026	82.50	83.40	81.40	82.50	82.50	0.49%	1,084,962
May 6, 2026	84.60	85.50	81.60	82.10	82.10	-0.24%	2,442,257
May 5, 2026	80.00	82.80	79.70	82.30	82.30	2.24%	1,067,273
May 4, 2026	81.70	81.90	80.00	80.50	80.50	0.50%	827,818
Apr 30, 2026	78.90	82.20	78.60	80.10	80.10	1.52%	1,485,154
Apr 29, 2026	80.50	80.50	78.00	78.90	78.90	-1.13%	823,022
Apr 28, 2026	80.60	80.60	78.70	79.80	79.80	-0.13%	898,022
Apr 27, 2026	81.90	82.00	78.50	79.90	79.90	-1.48%	2,167,055
Apr 24, 2026	83.50	84.70	80.20	81.10	81.10	-1.93%	1,657,766
Apr 23, 2026	87.30	87.80	81.20	82.70	82.70	-4.94%	3,104,599
Apr 22, 2026	86.00	87.60	85.70	87.00	87.00	1.75%	2,312,335
Apr 21, 2026	85.00	86.30	83.40	85.50	85.50	1.91%	2,567,943
Apr 20, 2026	83.30	85.70	83.00	83.90	83.90	1.33%	2,430,830
Apr 17, 2026	79.00	83.40	79.00	82.80	82.80	4.94%	3,045,853
Apr 16, 2026	78.40	78.90	76.60	78.90	78.90	2.07%	1,535,712
Apr 15, 2026	79.00	79.00	76.00	77.30	77.30	1.58%	1,476,786
Apr 14, 2026	76.50	77.00	74.40	76.10	76.10	0.40%	1,262,096
Apr 13, 2026	74.50	76.20	73.80	75.80	75.80	1.74%	1,305,416
Apr 10, 2026	72.50	75.60	72.50	74.50	74.50	3.62%	2,542,526
Apr 9, 2026	73.00	73.00	70.80	71.90	71.90	-1.51%	1,118,959