Lantronix, Inc. (LTRX)
NASDAQ: LTRX · Real-Time Price · USD
2.910
-0.140 (-4.59%)
At close: Feb 21, 2025, 4:00 PM
2.940
+0.030 (1.03%)
After-hours: Feb 21, 2025, 7:56 PM EST
Lantronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.05 | 3.08 | 2.96 | 3.05 | 3.05 | 0.33% | 316,351 |
| Feb 19, 2025 | 3.00 | 3.07 | 2.97 | 3.04 | 3.04 | 2.88% | 330,258 |
| Feb 18, 2025 | 2.98 | 3.05 | 2.88 | 2.96 | 2.96 | -0.17% | 484,599 |
| Feb 14, 2025 | 3.06 | 3.07 | 2.93 | 2.96 | 2.96 | -2.95% | 420,476 |
| Feb 13, 2025 | 3.03 | 3.07 | 2.96 | 3.05 | 3.05 | 0.66% | 453,027 |
| Feb 12, 2025 | 2.97 | 3.10 | 2.94 | 3.03 | 3.03 | 0.66% | 660,297 |
| Feb 11, 2025 | 3.09 | 3.12 | 2.93 | 3.01 | 3.01 | -3.53% | 644,028 |
| Feb 10, 2025 | 3.20 | 3.26 | 3.06 | 3.12 | 3.12 | -1.89% | 775,354 |
| Feb 7, 2025 | 3.53 | 3.69 | 3.12 | 3.18 | 3.18 | -24.29% | 1,699,839 |
| Feb 6, 2025 | 4.19 | 4.20 | 3.98 | 4.20 | 4.20 | 0.24% | 563,779 |
| Feb 5, 2025 | 4.03 | 4.27 | 4.03 | 4.19 | 4.19 | 3.33% | 482,964 |
| Feb 4, 2025 | 3.77 | 4.07 | 3.76 | 4.06 | 4.06 | 7.85% | 316,114 |
| Feb 3, 2025 | 3.73 | 3.80 | 3.64 | 3.76 | 3.76 | -4.33% | 302,357 |
| Jan 31, 2025 | 3.90 | 3.97 | 3.89 | 3.93 | 3.93 | 1.55% | 330,284 |
| Jan 30, 2025 | 3.79 | 3.88 | 3.79 | 3.87 | 3.87 | 2.93% | 120,146 |
| Jan 29, 2025 | 3.75 | 3.79 | 3.65 | 3.76 | 3.76 | 0.80% | 185,885 |
| Jan 28, 2025 | 3.74 | 3.78 | 3.66 | 3.73 | 3.73 | -0.53% | 275,678 |
| Jan 27, 2025 | 3.85 | 3.85 | 3.69 | 3.75 | 3.75 | -4.82% | 307,889 |
| Jan 24, 2025 | 4.00 | 4.03 | 3.88 | 3.94 | 3.94 | -1.25% | 261,268 |
| Jan 23, 2025 | 3.96 | 4.02 | 3.89 | 3.99 | 3.99 | - | 196,080 |
| Jan 22, 2025 | 3.83 | 4.02 | 3.81 | 3.99 | 3.99 | 5.56% | 483,837 |
| Jan 21, 2025 | 3.52 | 3.81 | 3.52 | 3.78 | 3.78 | 7.69% | 523,487 |
| Jan 17, 2025 | 3.60 | 3.62 | 3.51 | 3.51 | 3.51 | -0.85% | 120,509 |
| Jan 16, 2025 | 3.49 | 3.59 | 3.44 | 3.54 | 3.54 | 2.02% | 158,897 |
| Jan 15, 2025 | 3.45 | 3.59 | 3.38 | 3.47 | 3.47 | 0.29% | 354,088 |
| Jan 14, 2025 | 3.50 | 3.64 | 3.39 | 3.46 | 3.46 | -2.54% | 377,954 |
| Jan 13, 2025 | 3.72 | 3.73 | 3.50 | 3.55 | 3.55 | -5.84% | 393,786 |
| Jan 10, 2025 | 4.06 | 4.06 | 3.73 | 3.77 | 3.77 | -6.22% | 425,959 |
| Jan 8, 2025 | 4.40 | 4.40 | 3.83 | 4.02 | 4.02 | -10.07% | 628,281 |
| Jan 7, 2025 | 4.23 | 4.49 | 4.20 | 4.47 | 4.47 | 6.68% | 791,498 |
| Jan 6, 2025 | 4.30 | 4.33 | 4.14 | 4.19 | 4.19 | -0.95% | 594,731 |
| Jan 3, 2025 | 4.08 | 4.26 | 4.03 | 4.23 | 4.23 | 3.93% | 446,015 |
| Jan 2, 2025 | 4.17 | 4.29 | 3.98 | 4.07 | 4.07 | -1.21% | 397,584 |
| Dec 31, 2024 | 4.10 | 4.14 | 3.95 | 4.12 | 4.12 | 0.98% | 349,185 |
| Dec 30, 2024 | 4.03 | 4.09 | 3.86 | 4.08 | 4.08 | -0.49% | 350,200 |
| Dec 27, 2024 | 4.15 | 4.30 | 4.00 | 4.10 | 4.10 | - | 496,063 |
| Dec 26, 2024 | 3.78 | 4.12 | 3.78 | 4.10 | 4.10 | 8.47% | 568,154 |
| Dec 24, 2024 | 3.77 | 3.79 | 3.64 | 3.78 | 3.78 | 0.27% | 136,682 |
| Dec 23, 2024 | 3.68 | 3.84 | 3.62 | 3.77 | 3.77 | 3.57% | 281,244 |
| Dec 20, 2024 | 3.60 | 3.69 | 3.57 | 3.64 | 3.64 | 1.39% | 182,200 |
| Dec 19, 2024 | 3.64 | 3.78 | 3.54 | 3.59 | 3.59 | -0.83% | 230,583 |
| Dec 18, 2024 | 3.82 | 3.88 | 3.56 | 3.62 | 3.62 | -3.21% | 484,174 |
| Dec 17, 2024 | 3.50 | 3.80 | 3.48 | 3.74 | 3.74 | 10.00% | 630,587 |
| Dec 16, 2024 | 3.46 | 3.49 | 3.30 | 3.40 | 3.40 | -1.16% | 293,417 |
| Dec 13, 2024 | 3.61 | 3.62 | 3.40 | 3.44 | 3.44 | -4.71% | 409,320 |
| Dec 12, 2024 | 3.63 | 3.75 | 3.50 | 3.61 | 3.61 | - | 418,677 |
| Dec 11, 2024 | 3.57 | 3.62 | 3.46 | 3.61 | 3.61 | 1.40% | 394,936 |
| Dec 10, 2024 | 3.42 | 3.62 | 3.32 | 3.56 | 3.56 | 4.71% | 639,294 |
| Dec 9, 2024 | 3.34 | 3.55 | 3.30 | 3.40 | 3.40 | 4.78% | 805,360 |
| Dec 6, 2024 | 3.13 | 3.25 | 3.05 | 3.25 | 3.25 | 5.02% | 254,432 |
| Dec 5, 2024 | 3.09 | 3.14 | 3.05 | 3.09 | 3.09 | - | 350,428 |
| Dec 4, 2024 | 3.08 | 3.19 | 3.05 | 3.09 | 3.09 | 0.32% | 267,747 |
| Dec 3, 2024 | 3.06 | 3.16 | 3.02 | 3.08 | 3.08 | 0.98% | 431,132 |
| Dec 2, 2024 | 3.00 | 3.06 | 2.92 | 3.05 | 3.05 | 1.67% | 243,290 |
| Nov 29, 2024 | 3.03 | 3.16 | 3.00 | 3.00 | 3.00 | 2.74% | 251,461 |
| Nov 27, 2024 | 2.89 | 2.96 | 2.85 | 2.92 | 2.92 | 1.92% | 260,703 |
| Nov 26, 2024 | 2.95 | 2.98 | 2.82 | 2.87 | 2.87 | -2.88% | 380,661 |
| Nov 25, 2024 | 2.88 | 3.03 | 2.88 | 2.95 | 2.95 | 3.15% | 381,130 |
| Nov 22, 2024 | 2.96 | 3.00 | 2.81 | 2.86 | 2.86 | -2.05% | 499,904 |
| Nov 21, 2024 | 2.92 | 2.96 | 2.87 | 2.92 | 2.92 | 0.69% | 359,852 |
| Nov 20, 2024 | 2.75 | 2.91 | 2.71 | 2.90 | 2.90 | 5.84% | 472,179 |
| Nov 19, 2024 | 2.76 | 2.83 | 2.72 | 2.74 | 2.74 | -0.72% | 341,097 |
| Nov 18, 2024 | 2.80 | 2.84 | 2.74 | 2.76 | 2.76 | -2.47% | 635,642 |
| Nov 15, 2024 | 2.87 | 2.89 | 2.73 | 2.83 | 2.83 | 0.35% | 568,597 |
| Nov 14, 2024 | 2.76 | 2.96 | 2.75 | 2.82 | 2.82 | 6.02% | 1,156,548 |
| Nov 13, 2024 | 2.54 | 2.71 | 2.53 | 2.66 | 2.66 | 4.72% | 852,274 |
| Nov 12, 2024 | 2.62 | 2.67 | 2.51 | 2.54 | 2.54 | -2.31% | 958,575 |
| Nov 11, 2024 | 2.80 | 2.81 | 2.49 | 2.60 | 2.60 | -7.80% | 2,063,598 |
| Nov 8, 2024 | 3.18 | 3.18 | 2.65 | 2.82 | 2.82 | -27.69% | 2,109,878 |
| Nov 7, 2024 | 3.86 | 4.01 | 3.84 | 3.90 | 3.90 | 2.09% | 431,525 |
| Nov 6, 2024 | 3.76 | 3.90 | 3.76 | 3.82 | 3.82 | 1.60% | 242,422 |
| Nov 5, 2024 | 3.80 | 3.83 | 3.76 | 3.76 | 3.76 | -0.27% | 235,039 |
| Nov 4, 2024 | 3.95 | 3.95 | 3.76 | 3.77 | 3.77 | -4.80% | 178,515 |
| Nov 1, 2024 | 3.95 | 4.01 | 3.92 | 3.96 | 3.96 | 1.28% | 104,349 |
| Oct 31, 2024 | 4.00 | 4.02 | 3.90 | 3.91 | 3.91 | -2.49% | 131,013 |
| Oct 30, 2024 | 4.01 | 4.08 | 3.98 | 4.01 | 4.01 | 0.25% | 78,614 |
| Oct 29, 2024 | 4.07 | 4.09 | 3.99 | 4.00 | 4.00 | -1.48% | 124,644 |
| Oct 28, 2024 | 4.04 | 4.12 | 3.90 | 4.06 | 4.06 | -0.25% | 195,632 |
| Oct 25, 2024 | 4.07 | 4.13 | 4.01 | 4.07 | 4.07 | 0.74% | 153,422 |
| Oct 24, 2024 | 4.09 | 4.09 | 4.01 | 4.04 | 4.04 | -0.49% | 108,638 |
| Oct 23, 2024 | 4.14 | 4.14 | 4.02 | 4.06 | 4.06 | -1.93% | 100,837 |
| Oct 22, 2024 | 4.26 | 4.28 | 4.12 | 4.14 | 4.14 | -3.04% | 183,969 |
| Oct 21, 2024 | 4.10 | 4.28 | 4.10 | 4.27 | 4.27 | 4.91% | 253,577 |
| Oct 18, 2024 | 4.15 | 4.18 | 3.99 | 4.07 | 4.07 | -1.69% | 342,048 |
| Oct 17, 2024 | 4.29 | 4.29 | 4.13 | 4.14 | 4.14 | -2.59% | 138,177 |
| Oct 16, 2024 | 4.09 | 4.25 | 4.08 | 4.25 | 4.25 | 3.91% | 226,423 |
| Oct 15, 2024 | 4.08 | 4.13 | 4.03 | 4.09 | 4.09 | -0.49% | 220,761 |
| Oct 14, 2024 | 4.05 | 4.16 | 3.98 | 4.11 | 4.11 | 2.62% | 472,091 |
| Oct 11, 2024 | 3.78 | 4.01 | 3.78 | 4.01 | 4.01 | 5.67% | 282,823 |
| Oct 10, 2024 | 3.79 | 3.83 | 3.66 | 3.79 | 3.79 | - | 368,882 |
| Oct 9, 2024 | 3.76 | 3.82 | 3.68 | 3.79 | 3.79 | 1.07% | 191,730 |
| Oct 8, 2024 | 3.81 | 3.87 | 3.75 | 3.75 | 3.75 | -1.83% | 117,203 |
| Oct 7, 2024 | 3.83 | 3.85 | 3.76 | 3.82 | 3.82 | -1.80% | 183,090 |
| Oct 4, 2024 | 3.96 | 4.00 | 3.88 | 3.89 | 3.89 | -0.77% | 158,717 |
| Oct 3, 2024 | 3.95 | 3.95 | 3.82 | 3.92 | 3.92 | -0.76% | 133,960 |
| Oct 2, 2024 | 4.02 | 4.06 | 3.94 | 3.95 | 3.95 | -1.50% | 143,537 |
| Oct 1, 2024 | 4.07 | 4.10 | 3.89 | 4.01 | 4.01 | -2.67% | 281,040 |
| Sep 30, 2024 | 4.15 | 4.33 | 4.05 | 4.12 | 4.12 | -0.96% | 463,302 |
| Sep 27, 2024 | 3.94 | 4.27 | 3.86 | 4.16 | 4.16 | 6.94% | 470,925 |
| Sep 26, 2024 | 3.79 | 3.94 | 3.75 | 3.89 | 3.89 | 2.37% | 243,981 |