LENSAR, Inc. (LNSR)
NASDAQ: LNSR · Real-Time Price · USD
5.86
+0.48 (8.92%)
Nov 4, 2024, 4:00 PM EST - Market closed
LENSAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 4.32 | 4.49 | 4.25 | 4.43 | 4.43 | 0.23% | 13,809 |
| Sep 24, 2024 | 4.38 | 4.46 | 4.36 | 4.42 | 4.42 | 1.14% | 11,112 |
| Sep 23, 2024 | 4.42 | 4.45 | 4.35 | 4.37 | 4.37 | -1.80% | 5,031 |
| Sep 20, 2024 | 4.42 | 4.50 | 4.32 | 4.45 | 4.45 | 3.25% | 13,704 |
| Sep 19, 2024 | 4.19 | 4.41 | 4.07 | 4.31 | 4.31 | 2.62% | 19,578 |
| Sep 18, 2024 | 4.18 | 4.46 | 4.03 | 4.20 | 4.20 | - | 86,593 |
| Sep 17, 2024 | 4.21 | 4.44 | 4.13 | 4.20 | 4.20 | -1.18% | 30,317 |
| Sep 16, 2024 | 4.85 | 5.00 | 3.80 | 4.25 | 4.25 | -16.01% | 96,355 |
| Sep 13, 2024 | 5.12 | 5.35 | 4.65 | 5.06 | 5.06 | 0.80% | 73,685 |
| Sep 12, 2024 | 4.94 | 5.41 | 4.81 | 5.02 | 5.02 | 1.41% | 39,597 |
| Sep 11, 2024 | 4.64 | 4.95 | 4.64 | 4.95 | 4.95 | 6.68% | 14,886 |
| Sep 10, 2024 | 4.70 | 4.79 | 4.64 | 4.64 | 4.64 | -1.28% | 6,792 |
| Sep 9, 2024 | 4.54 | 4.89 | 4.49 | 4.70 | 4.70 | 3.75% | 37,430 |
| Sep 6, 2024 | 4.43 | 4.64 | 4.43 | 4.53 | 4.53 | 1.57% | 17,193 |
| Sep 5, 2024 | 4.43 | 4.62 | 4.38 | 4.46 | 4.46 | 0.77% | 21,491 |
| Sep 4, 2024 | 4.63 | 4.63 | 4.41 | 4.43 | 4.43 | -4.41% | 7,446 |
| Sep 3, 2024 | 4.56 | 4.66 | 4.50 | 4.63 | 4.63 | -0.86% | 8,698 |
| Aug 30, 2024 | 4.66 | 4.67 | 4.54 | 4.67 | 4.67 | 0.43% | 7,318 |
| Aug 29, 2024 | 4.53 | 4.66 | 4.45 | 4.65 | 4.65 | -0.43% | 3,017 |
| Aug 28, 2024 | 4.49 | 4.68 | 4.27 | 4.67 | 4.67 | 0.43% | 21,579 |
| Aug 27, 2024 | 4.50 | 4.68 | 4.41 | 4.65 | 4.65 | 2.20% | 19,206 |
| Aug 26, 2024 | 4.66 | 4.91 | 4.55 | 4.55 | 4.55 | -3.60% | 26,510 |
| Aug 23, 2024 | 4.25 | 4.74 | 4.22 | 4.72 | 4.72 | 7.27% | 10,972 |
| Aug 22, 2024 | 4.30 | 4.45 | 4.25 | 4.40 | 4.40 | -1.79% | 13,832 |
| Aug 21, 2024 | 4.23 | 4.68 | 4.10 | 4.48 | 4.48 | 10.34% | 33,986 |
| Aug 20, 2024 | 4.23 | 4.46 | 4.05 | 4.06 | 4.06 | -3.79% | 15,474 |
| Aug 19, 2024 | 4.20 | 4.40 | 4.16 | 4.22 | 4.22 | -3.43% | 13,126 |
| Aug 16, 2024 | 4.02 | 4.43 | 4.02 | 4.37 | 4.37 | 7.64% | 12,713 |
| Aug 15, 2024 | 4.01 | 4.38 | 4.01 | 4.06 | 4.06 | 1.25% | 56,701 |
| Aug 14, 2024 | 4.34 | 4.34 | 4.01 | 4.01 | 4.01 | -2.20% | 7,697 |
| Aug 13, 2024 | 4.04 | 4.36 | 4.04 | 4.10 | 4.10 | -3.07% | 23,775 |
| Aug 12, 2024 | 4.05 | 4.23 | 3.86 | 4.23 | 4.23 | 5.22% | 27,533 |
| Aug 9, 2024 | 3.76 | 4.10 | 3.64 | 4.02 | 4.02 | 0.75% | 43,566 |
| Aug 8, 2024 | 4.31 | 4.57 | 3.50 | 3.99 | 3.99 | -9.93% | 120,280 |
| Aug 7, 2024 | 4.94 | 5.12 | 4.11 | 4.43 | 4.43 | -7.90% | 107,466 |
| Aug 6, 2024 | 4.86 | 5.05 | 4.81 | 4.81 | 4.81 | 3.00% | 19,414 |
| Aug 5, 2024 | 4.70 | 5.05 | 4.46 | 4.67 | 4.67 | -6.22% | 23,739 |
| Aug 2, 2024 | 5.17 | 5.17 | 4.89 | 4.98 | 4.98 | -4.23% | 8,203 |
| Aug 1, 2024 | 5.27 | 5.28 | 5.01 | 5.20 | 5.20 | 4.21% | 18,157 |
| Jul 31, 2024 | 5.11 | 5.13 | 4.92 | 4.99 | 4.99 | -2.16% | 11,638 |
| Jul 30, 2024 | 4.98 | 5.27 | 4.86 | 5.10 | 5.10 | 0.39% | 10,728 |
| Jul 29, 2024 | 5.40 | 5.40 | 5.03 | 5.08 | 5.08 | -6.62% | 21,035 |
| Jul 26, 2024 | 5.38 | 5.45 | 5.08 | 5.44 | 5.44 | 1.30% | 26,277 |
| Jul 25, 2024 | 5.33 | 5.37 | 4.91 | 5.37 | 5.37 | 3.47% | 18,251 |
| Jul 24, 2024 | 5.40 | 5.48 | 5.10 | 5.19 | 5.19 | -2.63% | 26,262 |
| Jul 23, 2024 | 5.18 | 5.40 | 5.11 | 5.33 | 5.33 | 0.95% | 17,100 |
| Jul 22, 2024 | 5.04 | 5.41 | 4.99 | 5.28 | 5.28 | 7.32% | 19,150 |
| Jul 19, 2024 | 4.86 | 4.99 | 4.86 | 4.92 | 4.92 | 0.41% | 2,622 |
| Jul 18, 2024 | 5.31 | 5.31 | 4.86 | 4.90 | 4.90 | -7.72% | 19,762 |
| Jul 17, 2024 | 5.10 | 5.43 | 4.95 | 5.31 | 5.31 | 3.71% | 41,929 |
| Jul 16, 2024 | 5.34 | 5.60 | 5.11 | 5.12 | 5.12 | -0.58% | 18,688 |
| Jul 15, 2024 | 4.92 | 5.49 | 4.89 | 5.15 | 5.15 | 5.53% | 32,315 |
| Jul 12, 2024 | 4.31 | 4.99 | 4.31 | 4.88 | 4.88 | 4.72% | 28,154 |
| Jul 11, 2024 | 4.49 | 4.84 | 4.49 | 4.66 | 4.66 | 2.42% | 36,384 |
| Jul 10, 2024 | 4.29 | 4.70 | 4.27 | 4.55 | 4.55 | 8.85% | 43,713 |
| Jul 9, 2024 | 4.45 | 4.45 | 4.14 | 4.18 | 4.18 | -5.43% | 8,988 |
| Jul 8, 2024 | 4.52 | 4.59 | 4.15 | 4.42 | 4.42 | -1.12% | 4,893 |
| Jul 5, 2024 | 4.57 | 4.57 | 4.21 | 4.47 | 4.47 | -1.97% | 4,258 |
| Jul 3, 2024 | 4.30 | 4.58 | 4.08 | 4.56 | 4.56 | 5.80% | 4,048 |
| Jul 2, 2024 | 4.60 | 4.60 | 4.21 | 4.31 | 4.31 | -3.04% | 7,557 |
| Jul 1, 2024 | 4.37 | 4.49 | 4.30 | 4.45 | 4.45 | -1.22% | 7,655 |
| Jun 28, 2024 | 4.29 | 4.50 | 4.18 | 4.50 | 4.50 | 2.74% | 14,274 |
| Jun 27, 2024 | 4.45 | 4.45 | 4.21 | 4.38 | 4.38 | -0.23% | 8,257 |
| Jun 26, 2024 | 4.12 | 4.39 | 4.05 | 4.39 | 4.39 | 5.78% | 19,925 |
| Jun 25, 2024 | 4.34 | 4.35 | 4.10 | 4.15 | 4.15 | -1.66% | 18,036 |
| Jun 24, 2024 | 4.34 | 4.49 | 4.08 | 4.22 | 4.22 | -4.52% | 9,008 |
| Jun 21, 2024 | 4.24 | 4.42 | 3.90 | 4.42 | 4.42 | 2.79% | 37,361 |
| Jun 20, 2024 | 4.42 | 4.44 | 4.30 | 4.30 | 4.30 | -2.71% | 8,878 |
| Jun 18, 2024 | 4.55 | 4.61 | 4.41 | 4.42 | 4.42 | -4.12% | 29,942 |
| Jun 17, 2024 | 4.63 | 4.75 | 4.55 | 4.61 | 4.61 | -0.43% | 17,678 |
| Jun 14, 2024 | 4.79 | 4.79 | 4.60 | 4.63 | 4.63 | -4.14% | 21,751 |
| Jun 13, 2024 | 4.76 | 4.88 | 4.60 | 4.83 | 4.83 | -1.02% | 37,398 |