LENSAR, Inc. (LNSR)
NASDAQ: LNSR · Real-Time Price · USD
9.29
-0.60 (-6.07%)
Feb 21, 2025, 4:00 PM EST - Market closed
LENSAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 10.34 | 10.35 | 9.75 | 9.89 | 9.89 | -5.36% | 33,548 |
| Feb 19, 2025 | 10.19 | 10.58 | 10.10 | 10.45 | 10.45 | 2.05% | 71,946 |
| Feb 18, 2025 | 10.22 | 10.87 | 10.17 | 10.24 | 10.24 | -2.48% | 45,477 |
| Feb 14, 2025 | 10.94 | 10.98 | 10.25 | 10.50 | 10.50 | -3.67% | 27,547 |
| Feb 13, 2025 | 10.92 | 11.30 | 10.67 | 10.90 | 10.90 | 1.11% | 50,419 |
| Feb 12, 2025 | 9.72 | 11.33 | 9.66 | 10.78 | 10.78 | 5.27% | 116,087 |
| Feb 11, 2025 | 10.89 | 11.37 | 10.17 | 10.24 | 10.24 | -6.99% | 98,220 |
| Feb 10, 2025 | 11.26 | 11.80 | 10.65 | 11.01 | 11.01 | 0.36% | 126,802 |
| Feb 7, 2025 | 10.91 | 11.29 | 10.41 | 10.97 | 10.97 | 1.39% | 62,163 |
| Feb 6, 2025 | 11.62 | 11.72 | 10.51 | 10.82 | 10.82 | -6.64% | 109,487 |
| Feb 5, 2025 | 11.63 | 12.13 | 11.00 | 11.59 | 11.59 | 3.02% | 254,771 |
| Feb 4, 2025 | 10.67 | 11.40 | 10.50 | 11.25 | 11.25 | 5.63% | 64,460 |
| Feb 3, 2025 | 10.77 | 11.47 | 10.08 | 10.65 | 10.65 | -4.05% | 62,786 |
| Jan 31, 2025 | 10.75 | 11.41 | 10.66 | 11.10 | 11.10 | 2.49% | 51,036 |
| Jan 30, 2025 | 11.21 | 11.35 | 10.72 | 10.83 | 10.83 | -2.30% | 54,568 |
| Jan 29, 2025 | 11.39 | 11.39 | 10.00 | 11.09 | 11.09 | -0.40% | 164,026 |
| Jan 28, 2025 | 11.46 | 11.90 | 10.79 | 11.13 | 11.13 | 4.02% | 262,833 |
| Jan 27, 2025 | 9.38 | 11.26 | 9.15 | 10.70 | 10.70 | 13.59% | 348,341 |
| Jan 24, 2025 | 9.21 | 9.66 | 9.06 | 9.42 | 9.42 | 2.39% | 81,980 |
| Jan 23, 2025 | 8.48 | 9.46 | 8.25 | 9.20 | 9.20 | 10.44% | 163,511 |
| Jan 22, 2025 | 8.17 | 8.62 | 8.10 | 8.33 | 8.33 | 1.96% | 55,283 |
| Jan 21, 2025 | 8.28 | 8.72 | 8.08 | 8.17 | 8.17 | -1.80% | 94,265 |
| Jan 17, 2025 | 8.49 | 8.69 | 8.14 | 8.32 | 8.32 | -2.92% | 42,828 |
| Jan 16, 2025 | 8.22 | 8.65 | 8.10 | 8.57 | 8.57 | 5.54% | 26,442 |
| Jan 15, 2025 | 7.79 | 8.26 | 7.25 | 8.12 | 8.12 | 6.01% | 52,931 |
| Jan 14, 2025 | 8.03 | 8.09 | 7.63 | 7.66 | 7.66 | -4.96% | 43,844 |
| Jan 13, 2025 | 8.28 | 8.45 | 7.97 | 8.06 | 8.06 | -2.30% | 20,610 |
| Jan 10, 2025 | 8.35 | 8.63 | 8.01 | 8.25 | 8.25 | -1.20% | 45,825 |
| Jan 8, 2025 | 8.71 | 8.80 | 7.83 | 8.35 | 8.35 | -3.47% | 102,705 |
| Jan 7, 2025 | 8.57 | 9.00 | 8.27 | 8.65 | 8.65 | 1.88% | 29,669 |
| Jan 6, 2025 | 9.11 | 9.13 | 8.25 | 8.49 | 8.49 | -1.85% | 80,375 |
| Jan 3, 2025 | 8.80 | 8.95 | 8.60 | 8.65 | 8.65 | -0.46% | 45,515 |
| Jan 2, 2025 | 8.94 | 9.14 | 8.50 | 8.69 | 8.69 | -2.80% | 59,110 |
| Dec 31, 2024 | 8.75 | 9.01 | 8.62 | 8.94 | 8.94 | 3.23% | 32,293 |
| Dec 30, 2024 | 8.19 | 8.77 | 8.16 | 8.66 | 8.66 | 3.34% | 82,903 |
| Dec 27, 2024 | 8.25 | 8.75 | 8.18 | 8.38 | 8.38 | 0.12% | 53,884 |
| Dec 26, 2024 | 8.65 | 8.94 | 8.29 | 8.37 | 8.37 | -3.68% | 39,115 |
| Dec 24, 2024 | 8.71 | 9.23 | 8.00 | 8.69 | 8.69 | 0.46% | 43,193 |
| Dec 23, 2024 | 7.84 | 8.88 | 7.49 | 8.65 | 8.65 | 12.34% | 156,151 |
| Dec 20, 2024 | 7.46 | 7.88 | 7.35 | 7.70 | 7.70 | 2.67% | 42,596 |
| Dec 19, 2024 | 7.51 | 7.78 | 7.33 | 7.50 | 7.50 | -0.92% | 42,373 |
| Dec 18, 2024 | 7.85 | 7.95 | 7.53 | 7.57 | 7.57 | -4.06% | 15,955 |
| Dec 17, 2024 | 7.35 | 7.98 | 7.24 | 7.89 | 7.89 | 7.49% | 48,992 |
| Dec 16, 2024 | 7.59 | 7.69 | 7.13 | 7.34 | 7.34 | -2.78% | 77,363 |
| Dec 13, 2024 | 7.56 | 7.78 | 7.45 | 7.55 | 7.55 | -2.08% | 25,877 |
| Dec 12, 2024 | 7.58 | 8.01 | 7.47 | 7.71 | 7.71 | 0.92% | 35,841 |
| Dec 11, 2024 | 7.66 | 8.03 | 7.42 | 7.64 | 7.64 | 0.92% | 50,683 |
| Dec 10, 2024 | 7.60 | 7.84 | 7.43 | 7.57 | 7.57 | -1.82% | 37,957 |
| Dec 9, 2024 | 7.58 | 7.89 | 7.42 | 7.71 | 7.71 | 0.13% | 62,119 |
| Dec 6, 2024 | 7.16 | 7.86 | 7.16 | 7.70 | 7.70 | 6.06% | 56,453 |
| Dec 5, 2024 | 7.70 | 7.70 | 7.18 | 7.26 | 7.26 | -4.97% | 31,896 |
| Dec 4, 2024 | 7.59 | 7.95 | 7.45 | 7.64 | 7.64 | -0.78% | 81,452 |
| Dec 3, 2024 | 7.41 | 7.72 | 7.33 | 7.70 | 7.70 | 1.99% | 26,942 |
| Dec 2, 2024 | 7.64 | 7.69 | 7.41 | 7.55 | 7.55 | 0.27% | 16,790 |
| Nov 29, 2024 | 7.82 | 7.82 | 7.40 | 7.53 | 7.53 | -2.08% | 31,449 |
| Nov 27, 2024 | 7.50 | 7.91 | 7.43 | 7.69 | 7.69 | 3.36% | 21,779 |
| Nov 26, 2024 | 7.60 | 7.89 | 7.29 | 7.44 | 7.44 | 1.09% | 42,633 |
| Nov 25, 2024 | 7.56 | 7.56 | 7.00 | 7.36 | 7.36 | -0.27% | 43,091 |
| Nov 22, 2024 | 7.54 | 7.80 | 7.11 | 7.38 | 7.38 | -0.94% | 67,097 |
| Nov 21, 2024 | 7.50 | 8.17 | 7.36 | 7.45 | 7.45 | 2.34% | 90,366 |
| Nov 20, 2024 | 7.35 | 7.70 | 7.23 | 7.28 | 7.28 | -2.54% | 43,410 |
| Nov 19, 2024 | 7.12 | 7.69 | 7.01 | 7.47 | 7.47 | 3.03% | 68,915 |
| Nov 18, 2024 | 7.05 | 7.60 | 7.05 | 7.25 | 7.25 | 2.40% | 38,837 |
| Nov 15, 2024 | 7.01 | 7.65 | 7.01 | 7.08 | 7.08 | -1.67% | 33,734 |
| Nov 14, 2024 | 7.24 | 7.66 | 7.07 | 7.20 | 7.20 | -2.57% | 56,289 |
| Nov 13, 2024 | 7.00 | 7.42 | 6.91 | 7.39 | 7.39 | 4.97% | 44,849 |
| Nov 12, 2024 | 7.24 | 7.39 | 6.52 | 7.04 | 7.04 | -4.61% | 29,526 |
| Nov 11, 2024 | 7.28 | 7.80 | 7.07 | 7.38 | 7.38 | - | 57,393 |
| Nov 8, 2024 | 6.79 | 7.96 | 6.79 | 7.38 | 7.38 | 7.42% | 125,025 |
| Nov 7, 2024 | 6.40 | 7.71 | 6.40 | 6.87 | 6.87 | 17.24% | 85,701 |
| Nov 6, 2024 | 5.56 | 6.08 | 5.52 | 5.86 | 5.86 | 1.21% | 47,645 |
| Nov 5, 2024 | 5.89 | 6.08 | 5.79 | 5.79 | 5.79 | -1.19% | 27,637 |
| Nov 4, 2024 | 5.55 | 6.20 | 5.55 | 5.86 | 5.86 | 8.92% | 52,916 |
| Nov 1, 2024 | 5.47 | 5.70 | 5.28 | 5.38 | 5.38 | -5.28% | 22,725 |
| Oct 31, 2024 | 5.61 | 5.70 | 5.40 | 5.68 | 5.68 | 2.71% | 25,998 |
| Oct 30, 2024 | 5.43 | 5.68 | 5.31 | 5.53 | 5.53 | 1.47% | 27,698 |
| Oct 29, 2024 | 5.60 | 5.60 | 5.30 | 5.45 | 5.45 | -2.68% | 38,655 |
| Oct 28, 2024 | 5.53 | 5.70 | 5.42 | 5.60 | 5.60 | 5.66% | 64,148 |
| Oct 25, 2024 | 5.47 | 5.57 | 5.29 | 5.30 | 5.30 | -1.49% | 23,968 |
| Oct 24, 2024 | 5.38 | 5.77 | 5.25 | 5.38 | 5.38 | -3.93% | 24,913 |
| Oct 23, 2024 | 5.38 | 5.71 | 5.30 | 5.60 | 5.60 | 5.07% | 43,426 |
| Oct 22, 2024 | 5.43 | 5.60 | 5.27 | 5.33 | 5.33 | -3.44% | 11,575 |
| Oct 21, 2024 | 5.57 | 5.92 | 5.37 | 5.52 | 5.52 | 0.91% | 32,366 |
| Oct 18, 2024 | 5.89 | 5.89 | 5.42 | 5.47 | 5.47 | -5.53% | 12,206 |
| Oct 17, 2024 | 5.63 | 5.88 | 5.61 | 5.79 | 5.79 | 2.66% | 54,279 |
| Oct 16, 2024 | 5.44 | 5.91 | 5.25 | 5.64 | 5.64 | 9.09% | 83,196 |
| Oct 15, 2024 | 5.64 | 6.25 | 5.16 | 5.17 | 5.17 | -6.51% | 96,430 |
| Oct 14, 2024 | 4.90 | 5.65 | 4.79 | 5.53 | 5.53 | 14.49% | 55,076 |
| Oct 11, 2024 | 4.88 | 5.09 | 4.83 | 4.83 | 4.83 | -5.66% | 10,519 |
| Oct 10, 2024 | 4.76 | 5.14 | 4.65 | 5.12 | 5.12 | 8.02% | 18,587 |
| Oct 9, 2024 | 4.73 | 4.80 | 4.42 | 4.74 | 4.74 | 1.07% | 10,660 |
| Oct 8, 2024 | 4.71 | 4.72 | 4.55 | 4.69 | 4.69 | 6.11% | 8,916 |
| Oct 7, 2024 | 4.54 | 4.69 | 4.36 | 4.42 | 4.42 | -1.45% | 21,075 |
| Oct 4, 2024 | 4.62 | 4.76 | 4.27 | 4.49 | 4.49 | 0.79% | 31,193 |
| Oct 3, 2024 | 4.33 | 4.64 | 4.20 | 4.45 | 4.45 | 3.73% | 29,665 |
| Oct 2, 2024 | 4.56 | 4.66 | 4.20 | 4.29 | 4.29 | -2.50% | 19,023 |
| Oct 1, 2024 | 4.51 | 4.61 | 4.32 | 4.40 | 4.40 | -3.93% | 2,482 |
| Sep 30, 2024 | 4.26 | 4.58 | 4.26 | 4.58 | 4.58 | 3.15% | 30,615 |
| Sep 27, 2024 | 4.34 | 4.44 | 4.29 | 4.44 | 4.44 | 0.68% | 9,761 |
| Sep 26, 2024 | 4.34 | 4.41 | 4.25 | 4.41 | 4.41 | -0.45% | 22,010 |