LENSAR, Inc. (LNSR)
NASDAQ: LNSR · Real-Time Price · USD
12.31
+0.26 (2.16%)
At close: Oct 31, 2025, 4:00 PM EDT
12.30
-0.01 (-0.08%)
After-hours: Oct 31, 2025, 4:31 PM EDT
LENSAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.00 | 12.42 | 12.00 | 12.30 | - | 2.07% | 49,688 |
| 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 |
| Sep 18, 2025 | 12.75 | 12.83 | 12.30 | 12.40 | 12.40 | -2.13% | 72,915 |
| Sep 17, 2025 | 12.50 | 12.71 | 12.43 | 12.67 | 12.67 | 2.59% | 80,181 |
| Sep 16, 2025 | 12.34 | 12.50 | 12.26 | 12.35 | 12.35 | 0.08% | 22,443 |
| Sep 15, 2025 | 12.51 | 12.51 | 12.30 | 12.34 | 12.34 | -1.04% | 21,117 |
| Sep 12, 2025 | 12.15 | 12.60 | 12.09 | 12.47 | 12.47 | 2.80% | 58,514 |
| Sep 11, 2025 | 12.08 | 12.16 | 12.05 | 12.13 | 12.13 | - | 137,865 |
| Sep 10, 2025 | 12.18 | 12.23 | 12.08 | 12.13 | 12.13 | -0.57% | 79,749 |
| Sep 9, 2025 | 12.35 | 12.35 | 12.14 | 12.20 | 12.20 | -1.13% | 70,529 |
| Sep 8, 2025 | 12.24 | 12.48 | 12.00 | 12.34 | 12.34 | 1.40% | 42,464 |
| Sep 5, 2025 | 12.25 | 12.25 | 12.04 | 12.17 | 12.17 | - | 23,049 |
| Sep 4, 2025 | 12.09 | 12.24 | 11.95 | 12.17 | 12.17 | 1.08% | 103,468 |
| Sep 3, 2025 | 12.28 | 12.30 | 11.60 | 12.04 | 12.04 | -2.51% | 140,720 |
| Sep 2, 2025 | 12.13 | 12.49 | 12.10 | 12.35 | 12.35 | 0.57% | 62,865 |
| Aug 29, 2025 | 12.19 | 12.30 | 12.06 | 12.28 | 12.28 | 1.07% | 71,750 |
| Aug 28, 2025 | 12.20 | 12.27 | 12.05 | 12.15 | 12.15 | -0.33% | 121,516 |
| Aug 27, 2025 | 12.55 | 12.63 | 12.19 | 12.19 | 12.19 | -3.18% | 60,595 |
| Aug 26, 2025 | 12.68 | 12.68 | 12.58 | 12.59 | 12.59 | -0.55% | 29,936 |
| Aug 25, 2025 | 12.94 | 12.95 | 12.65 | 12.66 | 12.66 | -1.86% | 22,058 |
| Aug 22, 2025 | 12.54 | 12.96 | 12.53 | 12.90 | 12.90 | 3.45% | 60,540 |