Skip to main content
/
Lantronix, Inc. (LTRX)
NASDAQ: LTRX · Real-Time Price · USD
2.450
+0.150 (6.52%)
Jun 9, 2025, 1:32 PM - Market open

Lantronix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20252.322.482.312.41-4.78%211,451
Jun 6, 20252.342.372.282.302.30-0.86%261,706
Jun 5, 20252.352.362.292.322.32-0.85%211,298
Jun 4, 20252.222.362.222.342.346.36%301,295
Jun 3, 20252.152.242.132.202.202.56%439,679
Jun 2, 20252.172.182.122.152.15-2.05%257,829
May 30, 20252.202.202.132.192.19-0.45%181,402
May 29, 20252.222.252.172.202.20-286,082
May 28, 20252.302.302.182.202.20-2.22%322,318
May 27, 20252.302.312.202.252.253.69%316,819
May 23, 20252.212.212.132.172.17-3.13%110,801
May 22, 20252.232.292.202.242.240.90%236,703
May 21, 20252.272.292.212.222.22-2.20%136,133
May 20, 20252.312.352.252.272.27-1.73%164,780
May 19, 20252.302.322.252.312.31-1.07%129,498
May 16, 20252.312.352.212.342.342.86%202,830
May 15, 20252.332.352.212.272.27-3.40%248,293
May 14, 20252.182.352.132.352.359.81%572,284
May 13, 20252.052.172.032.142.144.65%358,450
May 12, 20252.192.222.042.052.05-2.62%342,667
May 9, 20252.232.302.042.102.10-7.49%482,758
May 8, 20252.142.292.132.272.276.57%249,005
May 7, 20252.152.212.102.132.13-0.93%153,526
May 6, 20252.202.272.142.152.15-2.71%131,001
May 5, 20252.302.302.202.212.21-1.78%241,802
May 2, 20252.182.262.162.252.253.21%273,561
May 1, 20252.142.232.132.182.182.35%250,497
Apr 30, 20252.112.152.072.132.13-0.93%241,084
Apr 29, 20252.142.202.082.152.151.42%477,402
Apr 28, 20252.182.192.102.122.12-2.97%170,682
Apr 25, 20252.222.222.132.192.19-1.58%153,336
Apr 24, 20252.102.222.062.222.225.21%190,117
Apr 23, 20252.122.202.102.112.110.96%242,631
Apr 22, 20252.082.112.062.092.091.95%94,924
Apr 21, 20252.042.051.982.052.05-113,047
Apr 17, 20252.102.122.032.052.05-125,462
Apr 16, 20252.022.051.992.052.050.74%181,158
Apr 15, 20252.062.102.002.042.04-0.73%190,539
Apr 14, 20252.102.142.002.052.050.49%301,045
Apr 11, 20252.072.111.972.042.04-0.49%163,033
Apr 10, 20252.152.171.972.052.05-5.53%288,406
Apr 9, 20251.952.221.922.172.1710.71%274,769
Apr 8, 20252.092.141.911.961.96-1.51%316,833
Apr 7, 20251.952.111.931.991.99-1.00%213,013
Apr 4, 20252.152.151.922.012.01-6.73%428,330
Apr 3, 20252.372.402.152.162.16-12.40%321,094
Apr 2, 20252.422.562.412.462.461.03%155,593
Apr 1, 20252.512.512.412.442.44-2.21%194,440
Mar 31, 20252.502.572.462.492.49-1.19%292,645
Mar 28, 20252.632.662.502.522.52-2.70%211,104