LENSAR, Inc. (LNSR)
NASDAQ: LNSR · Real-Time Price · USD
5.63
+0.09 (1.62%)
May 18, 2026, 4:00 PM EDT - Market closed
LENSAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.53 | 5.75 | 5.52 | 5.63 | 5.63 | 1.62% | 54,037 |
| May 15, 2026 | 5.74 | 5.88 | 5.52 | 5.54 | 5.54 | -4.97% | 42,139 |
| May 14, 2026 | 5.77 | 6.13 | 5.59 | 5.83 | 5.83 | 1.04% | 60,600 |
| May 13, 2026 | 5.81 | 5.95 | 5.64 | 5.77 | 5.77 | -1.87% | 67,149 |
| May 12, 2026 | 5.72 | 5.95 | 5.70 | 5.88 | 5.88 | 1.73% | 63,387 |
| May 11, 2026 | 5.51 | 6.06 | 5.51 | 5.78 | 5.78 | 2.48% | 86,518 |
| May 8, 2026 | 5.23 | 5.96 | 5.22 | 5.64 | 5.64 | 7.84% | 153,767 |
| May 7, 2026 | 5.38 | 5.44 | 5.18 | 5.23 | 5.23 | -2.88% | 55,769 |
| May 6, 2026 | 5.48 | 5.55 | 5.26 | 5.39 | 5.39 | -1.73% | 52,154 |
| May 5, 2026 | 5.54 | 5.68 | 5.42 | 5.48 | 5.48 | -1.44% | 27,830 |
| May 4, 2026 | 5.53 | 5.78 | 5.25 | 5.56 | 5.56 | -0.89% | 48,488 |
| May 1, 2026 | 5.27 | 5.80 | 5.18 | 5.61 | 5.61 | 7.27% | 78,599 |
| Apr 30, 2026 | 5.33 | 5.48 | 5.22 | 5.23 | 5.23 | -2.97% | 55,802 |
| Apr 29, 2026 | 5.29 | 5.42 | 5.20 | 5.39 | 5.39 | 0.75% | 79,352 |
| Apr 28, 2026 | 5.21 | 5.46 | 5.21 | 5.35 | 5.35 | 2.69% | 50,474 |
| Apr 27, 2026 | 5.06 | 5.22 | 5.06 | 5.21 | 5.21 | 2.36% | 46,806 |
| Apr 24, 2026 | 5.19 | 5.29 | 5.08 | 5.09 | 5.09 | -3.23% | 44,385 |
| Apr 23, 2026 | 5.49 | 5.49 | 5.19 | 5.26 | 5.26 | -3.31% | 78,474 |
| Apr 22, 2026 | 5.40 | 5.60 | 5.39 | 5.44 | 5.44 | 1.68% | 108,674 |
| Apr 21, 2026 | 5.56 | 5.70 | 5.35 | 5.35 | 5.35 | -3.60% | 84,055 |
| Apr 20, 2026 | 5.88 | 5.94 | 5.48 | 5.55 | 5.55 | -6.41% | 144,233 |
| Apr 17, 2026 | 5.84 | 6.09 | 5.80 | 5.93 | 5.93 | 2.24% | 57,939 |
| Apr 16, 2026 | 6.11 | 6.27 | 5.80 | 5.80 | 5.80 | -7.20% | 144,661 |
| Apr 15, 2026 | 6.02 | 6.26 | 6.02 | 6.25 | 6.25 | 3.48% | 117,355 |
| Apr 14, 2026 | 6.06 | 6.15 | 5.90 | 6.04 | 6.04 | 2.03% | 92,665 |
| Apr 13, 2026 | 5.66 | 6.00 | 5.59 | 5.92 | 5.92 | 3.86% | 64,704 |
| Apr 10, 2026 | 5.49 | 5.70 | 5.45 | 5.70 | 5.70 | 4.40% | 46,114 |
| Apr 9, 2026 | 5.50 | 5.67 | 5.33 | 5.46 | 5.46 | -1.27% | 104,889 |
| Apr 8, 2026 | 5.73 | 5.80 | 5.51 | 5.53 | 5.53 | -1.78% | 67,706 |
| Apr 7, 2026 | 5.87 | 5.91 | 5.53 | 5.63 | 5.63 | -4.41% | 93,217 |
| Apr 6, 2026 | 6.09 | 6.09 | 5.85 | 5.89 | 5.89 | -2.81% | 99,884 |
| Apr 2, 2026 | 5.99 | 6.14 | 5.89 | 6.06 | 6.06 | 1.51% | 64,551 |
| Apr 1, 2026 | 6.29 | 6.30 | 5.97 | 5.97 | 5.97 | 0.17% | 167,632 |
| Mar 31, 2026 | 6.00 | 6.50 | 5.80 | 5.96 | 5.96 | 1.53% | 218,537 |
| Mar 30, 2026 | 6.20 | 6.32 | 5.81 | 5.87 | 5.87 | -3.29% | 171,829 |
| Mar 27, 2026 | 5.45 | 6.19 | 5.35 | 6.07 | 6.07 | 9.96% | 317,000 |
| Mar 26, 2026 | 5.55 | 5.65 | 5.50 | 5.52 | 5.52 | -1.08% | 65,391 |
| Mar 25, 2026 | 5.56 | 5.69 | 5.51 | 5.58 | 5.58 | 0.36% | 74,325 |
| Mar 24, 2026 | 6.03 | 6.04 | 5.52 | 5.56 | 5.56 | -8.40% | 177,372 |
| Mar 23, 2026 | 5.94 | 6.19 | 5.82 | 6.07 | 6.07 | 2.71% | 105,655 |
| Mar 20, 2026 | 6.07 | 6.20 | 5.83 | 5.91 | 5.91 | -3.27% | 300,413 |
| Mar 19, 2026 | 6.59 | 6.70 | 5.92 | 6.11 | 6.11 | -7.14% | 367,715 |
| Mar 18, 2026 | 7.26 | 7.31 | 6.56 | 6.58 | 6.58 | -4.50% | 457,119 |
| Mar 17, 2026 | 7.48 | 7.50 | 6.70 | 6.89 | 6.89 | -32.85% | 1,467,455 |
| Mar 16, 2026 | 9.75 | 10.54 | 9.10 | 10.26 | 10.26 | 4.16% | 227,166 |
| Mar 13, 2026 | 11.70 | 11.70 | 9.51 | 9.85 | 9.85 | -15.63% | 258,993 |
| Mar 12, 2026 | 11.69 | 11.74 | 11.58 | 11.68 | 11.68 | -0.98% | 57,432 |
| Mar 11, 2026 | 11.69 | 11.81 | 11.69 | 11.79 | 11.79 | 0.86% | 14,666 |
| Mar 10, 2026 | 11.77 | 11.99 | 11.69 | 11.69 | 11.69 | -1.68% | 19,578 |
| Mar 9, 2026 | 11.76 | 11.96 | 11.69 | 11.89 | 11.89 | 0.76% | 24,419 |