Lantronix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	3.20	3.29	3.15	3.22	3.22	0.16%	131,310
Jul 23, 2025	3.20	3.26	3.16	3.22	3.22	2.06%	142,715
Jul 22, 2025	3.20	3.27	3.08	3.15	3.15	-1.56%	232,356
Jul 21, 2025	3.30	3.38	3.20	3.20	3.20	-1.54%	321,226
Jul 18, 2025	3.23	3.32	3.18	3.25	3.25	1.88%	257,215
Jul 17, 2025	3.15	3.22	3.13	3.19	3.19	1.92%	164,496
Jul 16, 2025	3.20	3.21	3.08	3.13	3.13	-0.63%	207,129
Jul 15, 2025	3.00	3.22	2.98	3.15	3.15	5.70%	303,981
Jul 14, 2025	3.02	3.05	2.95	2.98	2.98	-1.32%	121,140
Jul 11, 2025	3.02	3.07	2.92	3.02	3.02	-0.33%	206,842
Jul 10, 2025	3.02	3.11	2.95	3.03	3.03	-	243,751
Jul 9, 2025	3.04	3.05	2.94	3.03	3.03	-	242,846
Jul 8, 2025	3.08	3.12	3.00	3.03	3.03	-1.62%	321,197
Jul 7, 2025	3.03	3.12	2.95	3.08	3.08	2.33%	332,703
Jul 3, 2025	2.89	3.07	2.89	3.01	3.01	4.51%	251,740
Jul 2, 2025	2.82	2.89	2.77	2.88	2.88	2.13%	232,827
Jul 1, 2025	2.88	2.92	2.76	2.82	2.82	-1.74%	412,582
Jun 30, 2025	3.05	3.06	2.85	2.87	2.87	-4.65%	379,243
Jun 27, 2025	2.91	3.02	2.88	3.01	3.01	4.51%	780,078
Jun 26, 2025	2.64	2.90	2.61	2.88	2.88	12.50%	622,076
Jun 25, 2025	2.59	2.60	2.52	2.56	2.56	-0.78%	110,661
Jun 24, 2025	2.48	2.60	2.48	2.58	2.58	4.45%	188,780
Jun 23, 2025	2.51	2.54	2.43	2.47	2.47	-1.98%	187,066
Jun 20, 2025	2.57	2.59	2.50	2.52	2.52	-0.79%	181,809
Jun 18, 2025	2.50	2.60	2.49	2.54	2.54	0.40%	206,536
Jun 17, 2025	2.44	2.62	2.42	2.53	2.53	2.43%	421,826
Jun 16, 2025	2.36	2.50	2.34	2.47	2.47	5.56%	227,740
Jun 13, 2025	2.42	2.44	2.34	2.34	2.34	-4.88%	227,704
Jun 12, 2025	2.47	2.51	2.37	2.46	2.46	-0.81%	242,966
Jun 11, 2025	2.39	2.55	2.33	2.48	2.48	5.08%	319,728
Jun 10, 2025	2.45	2.48	2.28	2.36	2.36	-3.28%	275,317
Jun 9, 2025	2.32	2.48	2.31	2.44	2.44	6.09%	289,954
Jun 6, 2025	2.34	2.37	2.28	2.30	2.30	-0.86%	261,706
Jun 5, 2025	2.35	2.36	2.29	2.32	2.32	-0.85%	211,298
Jun 4, 2025	2.22	2.36	2.22	2.34	2.34	6.36%	301,295
Jun 3, 2025	2.15	2.24	2.13	2.20	2.20	2.56%	439,679
Jun 2, 2025	2.17	2.18	2.12	2.15	2.15	-2.05%	257,829
May 30, 2025	2.20	2.20	2.13	2.19	2.19	-0.45%	181,402
May 29, 2025	2.22	2.25	2.17	2.20	2.20	-	286,082
May 28, 2025	2.30	2.30	2.18	2.20	2.20	-2.22%	322,318
May 27, 2025	2.30	2.31	2.20	2.25	2.25	3.69%	316,819
May 23, 2025	2.21	2.21	2.13	2.17	2.17	-3.13%	110,801
May 22, 2025	2.23	2.29	2.20	2.24	2.24	0.90%	236,703
May 21, 2025	2.27	2.29	2.21	2.22	2.22	-2.20%	136,133
May 20, 2025	2.31	2.35	2.25	2.27	2.27	-1.73%	164,780
May 19, 2025	2.30	2.32	2.25	2.31	2.31	-1.07%	129,498
May 16, 2025	2.31	2.35	2.21	2.34	2.34	2.86%	202,830
May 15, 2025	2.33	2.35	2.21	2.27	2.27	-3.40%	248,293
May 14, 2025	2.18	2.35	2.13	2.35	2.35	9.81%	572,284
May 13, 2025	2.05	2.17	2.03	2.14	2.14	4.65%	358,450