LENSAR, Inc. (LNSR)
NASDAQ: LNSR · Real-Time Price · USD
14.11
-0.02 (-0.11%)
Apr 1, 2025, 10:19 AM EDT - Market open
LENSAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 14.13 | 14.25 | 14.11 | 14.12 | 14.12 | -0.07% | 255,220 |
| Mar 28, 2025 | 14.15 | 14.20 | 14.13 | 14.13 | 14.13 | -0.07% | 172,518 |
| Mar 27, 2025 | 14.15 | 14.25 | 14.14 | 14.14 | 14.14 | - | 237,360 |
| Mar 26, 2025 | 14.12 | 14.25 | 14.12 | 14.14 | 14.14 | -0.21% | 239,311 |
| Mar 25, 2025 | 14.16 | 14.27 | 14.06 | 14.17 | 14.17 | -0.49% | 306,420 |
| Mar 24, 2025 | 14.25 | 14.58 | 14.15 | 14.24 | 14.24 | -3.91% | 1,417,623 |
| Mar 21, 2025 | 14.81 | 15.31 | 14.38 | 14.82 | 14.82 | -3.77% | 86,337 |
| Mar 20, 2025 | 16.53 | 16.94 | 14.98 | 15.40 | 15.40 | -8.71% | 182,282 |
| Mar 19, 2025 | 15.61 | 17.31 | 15.61 | 16.87 | 16.87 | 8.42% | 215,685 |
| Mar 18, 2025 | 15.50 | 16.34 | 14.93 | 15.56 | 15.56 | -0.13% | 211,029 |
| Mar 17, 2025 | 15.64 | 15.75 | 14.72 | 15.58 | 15.58 | 2.97% | 116,245 |
| Mar 14, 2025 | 14.87 | 15.49 | 14.87 | 15.13 | 15.13 | 3.63% | 130,808 |
| Mar 13, 2025 | 15.27 | 15.90 | 14.50 | 14.60 | 14.60 | -4.82% | 117,572 |
| Mar 12, 2025 | 14.61 | 15.86 | 13.58 | 15.34 | 15.34 | 7.50% | 192,903 |
| Mar 11, 2025 | 13.00 | 14.71 | 13.00 | 14.27 | 14.27 | 10.02% | 132,183 |
| Mar 10, 2025 | 14.51 | 14.78 | 12.71 | 12.97 | 12.97 | -12.72% | 157,226 |
| Mar 7, 2025 | 13.59 | 15.18 | 13.13 | 14.86 | 14.86 | 8.71% | 95,730 |
| Mar 6, 2025 | 15.14 | 15.74 | 13.04 | 13.67 | 13.67 | -10.89% | 232,730 |
| Mar 5, 2025 | 14.50 | 16.40 | 13.96 | 15.34 | 15.34 | 9.65% | 249,840 |
| Mar 4, 2025 | 13.45 | 14.39 | 12.17 | 13.99 | 13.99 | 3.78% | 216,170 |
| Mar 3, 2025 | 12.90 | 14.20 | 12.50 | 13.48 | 13.48 | 3.69% | 269,733 |
| Feb 28, 2025 | 10.96 | 13.18 | 10.96 | 13.00 | 13.00 | 19.60% | 232,586 |
| Feb 27, 2025 | 9.78 | 12.63 | 9.78 | 10.87 | 10.87 | 14.78% | 313,028 |
| Feb 26, 2025 | 9.45 | 9.99 | 9.18 | 9.47 | 9.47 | 0.64% | 51,600 |
| Feb 25, 2025 | 9.25 | 9.96 | 9.13 | 9.41 | 9.41 | 1.07% | 58,090 |
| Feb 24, 2025 | 9.42 | 9.82 | 8.96 | 9.31 | 9.31 | 0.22% | 54,797 |
| Feb 21, 2025 | 9.84 | 9.84 | 9.16 | 9.29 | 9.29 | -6.07% | 57,512 |
| 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 |