LENSAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	10.43	10.48	10.09	10.18	10.18	-1.64%	24,316
Nov 26, 2025	9.98	10.43	9.97	10.35	10.35	3.29%	45,874
Nov 25, 2025	9.57	10.24	9.57	10.02	10.02	4.81%	59,704
Nov 24, 2025	9.77	9.81	9.56	9.56	9.56	-2.75%	44,613
Nov 21, 2025	9.69	9.95	9.69	9.83	9.83	1.34%	31,165
Nov 20, 2025	10.18	10.28	9.67	9.70	9.70	-3.39%	57,547
Nov 19, 2025	9.95	10.17	9.91	10.04	10.04	0.70%	36,625
Nov 18, 2025	9.89	10.06	9.75	9.97	9.97	1.12%	64,921
Nov 17, 2025	10.12	10.30	9.46	9.86	9.86	-2.47%	111,890
Nov 14, 2025	10.31	10.48	10.10	10.11	10.11	-1.37%	46,035
Nov 13, 2025	10.41	10.43	10.22	10.25	10.25	-1.54%	52,578
Nov 12, 2025	10.52	10.55	10.34	10.41	10.41	-0.38%	89,967
Nov 11, 2025	10.26	10.72	10.16	10.45	10.45	2.75%	78,930
Nov 10, 2025	10.65	10.89	9.84	10.17	10.17	-4.06%	207,822
Nov 7, 2025	11.44	11.54	10.53	10.60	10.60	-7.34%	164,809
Nov 6, 2025	12.40	12.40	11.37	11.44	11.44	-8.63%	279,197
Nov 5, 2025	12.11	12.60	12.11	12.52	12.52	2.96%	22,099
Nov 4, 2025	12.48	12.48	12.12	12.16	12.16	-2.72%	31,083
Nov 3, 2025	12.34	12.72	12.15	12.50	12.50	1.63%	38,013
Oct 31, 2025	12.00	12.42	12.00	12.30	12.30	2.07%	49,695
Oct 30, 2025	11.85	12.05	11.85	12.05	12.05	1.26%	31,757
Oct 29, 2025	11.86	12.13	11.85	11.90	11.90	0.25%	36,439
Oct 28, 2025	11.96	11.96	11.73	11.87	11.87	0.08%	46,903
Oct 27, 2025	11.97	12.00	11.85	11.86	11.86	-0.92%	38,082
Oct 24, 2025	12.18	12.26	11.94	11.97	11.97	-0.08%	46,780
Oct 23, 2025	12.21	12.26	11.94	11.98	11.98	-1.96%	34,351
Oct 22, 2025	12.15	12.31	12.15	12.22	12.22	-0.33%	66,233
Oct 21, 2025	12.22	12.32	12.14	12.26	12.26	-0.16%	61,649
Oct 20, 2025	11.88	12.30	11.88	12.28	12.28	3.63%	57,996
Oct 17, 2025	11.77	11.99	11.77	11.85	11.85	0.25%	36,008
Oct 16, 2025	11.61	11.87	11.61	11.82	11.82	1.81%	33,668
Oct 15, 2025	12.01	12.02	11.61	11.61	11.61	-3.09%	49,065
Oct 14, 2025	11.91	12.04	11.91	11.98	11.98	0.08%	53,801
Oct 13, 2025	11.89	12.00	11.83	11.97	11.97	0.67%	31,789
Oct 10, 2025	12.04	12.12	11.76	11.89	11.89	-0.83%	71,093
Oct 9, 2025	12.20	12.20	11.97	11.99	11.99	-1.56%	80,855
Oct 8, 2025	12.10	12.22	12.06	12.18	12.18	1.00%	15,040
Oct 7, 2025	12.09	12.14	12.00	12.06	12.06	-0.17%	39,773
Oct 6, 2025	12.20	12.28	12.08	12.08	12.08	-0.90%	36,969
Oct 3, 2025	12.40	12.60	12.10	12.19	12.19	-1.93%	35,479
Oct 2, 2025	12.28	12.48	12.18	12.43	12.43	1.30%	38,155
Oct 1, 2025	12.36	12.36	12.19	12.27	12.27	-0.65%	39,490
Sep 30, 2025	12.20	12.35	12.12	12.35	12.35	0.90%	18,034
Sep 29, 2025	12.35	12.35	12.11	12.24	12.24	-0.89%	24,373
Sep 26, 2025	12.06	12.44	12.06	12.35	12.35	2.40%	36,751
Sep 25, 2025	12.14	12.15	12.00	12.06	12.06	-0.66%	32,230
Sep 24, 2025	12.49	12.49	12.13	12.14	12.14	-2.33%	49,624
Sep 23, 2025	12.65	12.65	12.38	12.43	12.43	-2.20%	28,736
Sep 22, 2025	12.29	12.78	12.29	12.71	12.71	2.67%	75,508
Sep 19, 2025	12.45	12.45	12.19	12.38	12.38	-0.16%	125,337