Lantronix, Inc. (LTRX)
NASDAQ: LTRX · Real-Time Price · USD
5.75
-0.47 (-7.56%)
At close: Feb 11, 2026, 4:00 PM EST
5.71
-0.04 (-0.70%)
After-hours: Feb 11, 2026, 7:58 PM EST
Lantronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.32 | 6.43 | 5.68 | 5.75 | 5.75 | -7.56% | 1,036,110 |
| Feb 10, 2026 | 6.33 | 6.42 | 6.05 | 6.22 | 6.22 | -1.58% | 792,617 |
| Feb 9, 2026 | 6.19 | 6.40 | 6.00 | 6.32 | 6.32 | 2.27% | 1,080,626 |
| Feb 6, 2026 | 5.90 | 6.27 | 5.72 | 6.18 | 6.18 | 6.19% | 1,270,998 |
| Feb 5, 2026 | 6.02 | 6.61 | 5.65 | 5.82 | 5.82 | -6.58% | 1,766,147 |
| Feb 4, 2026 | 7.20 | 7.46 | 5.96 | 6.23 | 6.23 | -13.47% | 2,318,785 |
| Feb 3, 2026 | 6.93 | 7.21 | 6.63 | 7.20 | 7.20 | 5.88% | 2,795,007 |
| Feb 2, 2026 | 6.56 | 7.10 | 6.56 | 6.80 | 6.80 | 2.41% | 1,213,870 |
| Jan 30, 2026 | 6.73 | 7.06 | 6.48 | 6.64 | 6.64 | -2.35% | 1,719,406 |
| Jan 29, 2026 | 7.10 | 7.25 | 6.60 | 6.80 | 6.80 | -5.03% | 2,093,197 |
| Jan 28, 2026 | 8.13 | 8.24 | 6.91 | 7.16 | 7.16 | 3.92% | 8,071,891 |
| Jan 27, 2026 | 6.51 | 6.90 | 6.46 | 6.89 | 6.89 | 8.50% | 1,437,884 |
| Jan 26, 2026 | 6.25 | 6.46 | 6.05 | 6.35 | 6.35 | 0.63% | 698,862 |
| Jan 23, 2026 | 6.90 | 6.90 | 6.27 | 6.31 | 6.31 | -7.48% | 1,201,109 |
| Jan 22, 2026 | 6.62 | 7.14 | 6.62 | 6.82 | 6.82 | 3.49% | 1,145,121 |
| Jan 21, 2026 | 6.60 | 6.75 | 6.25 | 6.59 | 6.59 | 1.23% | 881,774 |
| Jan 20, 2026 | 6.56 | 6.86 | 6.29 | 6.51 | 6.51 | -6.06% | 1,204,512 |
| Jan 16, 2026 | 6.86 | 6.96 | 6.50 | 6.93 | 6.93 | 1.61% | 995,542 |
| Jan 15, 2026 | 6.80 | 6.94 | 6.62 | 6.82 | 6.82 | 5.74% | 1,462,248 |
| Jan 14, 2026 | 6.45 | 6.59 | 5.94 | 6.45 | 6.45 | 1.26% | 1,218,691 |
| Jan 13, 2026 | 6.52 | 6.56 | 6.24 | 6.37 | 6.37 | 2.08% | 1,009,796 |
| Jan 12, 2026 | 6.16 | 6.31 | 5.95 | 6.24 | 6.24 | 0.97% | 579,146 |
| Jan 9, 2026 | 6.30 | 6.55 | 6.07 | 6.18 | 6.18 | -0.80% | 836,859 |
| Jan 8, 2026 | 5.85 | 6.63 | 5.85 | 6.23 | 6.23 | 6.50% | 1,347,873 |
| Jan 7, 2026 | 6.09 | 6.17 | 5.80 | 5.85 | 5.85 | -3.62% | 315,392 |
| Jan 6, 2026 | 6.14 | 6.29 | 5.95 | 6.07 | 6.07 | -1.14% | 276,733 |
| Jan 5, 2026 | 6.25 | 6.34 | 6.04 | 6.14 | 6.14 | -0.16% | 512,425 |
| Jan 2, 2026 | 5.95 | 6.34 | 5.95 | 6.15 | 6.15 | 4.95% | 389,953 |
| Dec 31, 2025 | 5.78 | 5.89 | 5.77 | 5.86 | 5.86 | 1.91% | 183,521 |
| Dec 30, 2025 | 5.75 | 5.93 | 5.66 | 5.75 | 5.75 | 0.17% | 195,521 |
| Dec 29, 2025 | 5.70 | 5.85 | 5.69 | 5.74 | 5.74 | -1.03% | 131,888 |
| Dec 26, 2025 | 5.76 | 5.83 | 5.62 | 5.80 | 5.80 | 0.87% | 188,562 |
| Dec 24, 2025 | 5.70 | 5.79 | 5.64 | 5.75 | 5.75 | - | 104,520 |
| Dec 23, 2025 | 5.55 | 5.93 | 5.54 | 5.75 | 5.75 | 3.23% | 306,859 |
| Dec 22, 2025 | 5.62 | 5.73 | 5.54 | 5.57 | 5.57 | - | 177,727 |
| Dec 19, 2025 | 5.53 | 5.67 | 5.43 | 5.57 | 5.57 | 1.46% | 427,941 |
| Dec 18, 2025 | 5.44 | 5.60 | 4.95 | 5.49 | 5.49 | 2.81% | 1,078,804 |
| Dec 17, 2025 | 5.86 | 5.87 | 5.30 | 5.34 | 5.34 | -8.25% | 666,444 |
| Dec 16, 2025 | 5.92 | 6.10 | 5.81 | 5.82 | 5.82 | -2.02% | 319,799 |
| Dec 15, 2025 | 6.30 | 6.34 | 5.90 | 5.94 | 5.94 | -5.41% | 300,676 |
| Dec 12, 2025 | 6.51 | 6.55 | 6.07 | 6.28 | 6.28 | -4.56% | 621,047 |
| Dec 11, 2025 | 5.83 | 6.75 | 5.82 | 6.58 | 6.58 | 12.86% | 1,133,351 |
| Dec 10, 2025 | 5.91 | 5.92 | 5.73 | 5.83 | 5.83 | -1.35% | 276,785 |
| Dec 9, 2025 | 5.83 | 5.98 | 5.73 | 5.91 | 5.91 | 1.72% | 262,096 |
| Dec 8, 2025 | 5.56 | 5.92 | 5.56 | 5.81 | 5.81 | 4.68% | 470,771 |
| Dec 5, 2025 | 5.59 | 5.68 | 5.47 | 5.55 | 5.55 | -1.25% | 194,068 |
| Dec 4, 2025 | 5.60 | 5.68 | 5.46 | 5.62 | 5.62 | - | 292,343 |
| Dec 3, 2025 | 5.64 | 5.89 | 5.18 | 5.62 | 5.62 | 4.66% | 687,335 |
| Dec 2, 2025 | 5.20 | 5.60 | 5.17 | 5.37 | 5.37 | 3.07% | 1,199,418 |
| Dec 1, 2025 | 5.02 | 5.47 | 4.88 | 5.21 | 5.21 | 1.76% | 354,022 |