Lanner Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	71.00	73.20	70.90	73.00	73.00	3.55%	1,313,328
Apr 7, 2026	69.60	71.10	69.60	70.50	70.50	1.44%	1,149,783
Apr 2, 2026	70.80	70.80	69.40	69.50	69.50	-0.14%	756,507
Apr 1, 2026	68.50	71.20	68.00	69.60	69.60	4.19%	1,675,351
Mar 31, 2026	69.00	70.50	66.60	66.80	66.80	-3.75%	1,154,225
Mar 30, 2026	68.60	70.00	67.20	69.40	69.40	1.17%	867,240
Mar 27, 2026	66.00	68.70	66.00	68.60	68.60	2.39%	650,102
Mar 26, 2026	68.60	68.60	66.80	67.00	67.00	-1.33%	802,944
Mar 25, 2026	68.60	68.90	67.60	67.90	67.90	-	645,154
Mar 24, 2026	69.20	69.60	67.50	67.90	67.90	-0.59%	1,173,146
Mar 23, 2026	68.00	71.90	67.20	68.30	68.30	0.44%	3,815,290
Mar 20, 2026	67.10	68.10	66.10	68.00	68.00	3.19%	1,165,038
Mar 19, 2026	65.50	66.80	65.40	65.90	65.90	-0.60%	427,107
Mar 18, 2026	66.80	67.80	65.50	66.30	66.30	0.30%	510,540