Lantronix, Inc. (LTRX)
NASDAQ: LTRX · Real-Time Price · USD
2.625
-0.065 (-2.42%)
Mar 26, 2025, 11:35 AM EDT - Market open
Lantronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 2.76 | 2.77 | 2.66 | 2.69 | 2.69 | -2.54% | 152,884 |
| Mar 24, 2025 | 2.78 | 2.79 | 2.74 | 2.76 | 2.76 | 1.85% | 165,695 |
| Mar 21, 2025 | 2.76 | 2.78 | 2.67 | 2.71 | 2.71 | -1.63% | 140,824 |
| Mar 20, 2025 | 2.76 | 2.80 | 2.74 | 2.76 | 2.76 | -1.96% | 147,006 |
| Mar 19, 2025 | 2.78 | 2.83 | 2.75 | 2.81 | 2.81 | 1.44% | 156,160 |
| Mar 18, 2025 | 2.80 | 2.81 | 2.70 | 2.77 | 2.77 | -1.07% | 294,676 |
| Mar 17, 2025 | 2.74 | 2.86 | 2.70 | 2.80 | 2.80 | 3.32% | 427,188 |
| Mar 14, 2025 | 2.63 | 2.76 | 2.62 | 2.71 | 2.71 | 4.23% | 227,371 |
| Mar 13, 2025 | 2.67 | 2.70 | 2.58 | 2.60 | 2.60 | -3.35% | 191,470 |
| Mar 12, 2025 | 2.62 | 2.70 | 2.62 | 2.69 | 2.69 | 1.89% | 251,507 |
| Mar 11, 2025 | 2.64 | 2.68 | 2.55 | 2.64 | 2.64 | 0.38% | 187,686 |
| Mar 10, 2025 | 2.78 | 2.82 | 2.60 | 2.63 | 2.63 | -6.41% | 339,530 |
| Mar 7, 2025 | 2.77 | 2.82 | 2.68 | 2.81 | 2.81 | 2.55% | 302,464 |
| Mar 6, 2025 | 2.69 | 2.74 | 2.64 | 2.74 | 2.74 | 1.48% | 296,994 |
| Mar 5, 2025 | 2.84 | 2.84 | 2.64 | 2.70 | 2.70 | -1.82% | 303,310 |
| Mar 4, 2025 | 2.56 | 2.77 | 2.51 | 2.75 | 2.75 | 9.13% | 648,256 |
| Mar 3, 2025 | 2.65 | 2.75 | 2.50 | 2.52 | 2.52 | -1.56% | 593,724 |
| Feb 28, 2025 | 2.60 | 2.64 | 2.51 | 2.56 | 2.56 | -1.54% | 520,906 |
| Feb 27, 2025 | 2.73 | 2.76 | 2.59 | 2.60 | 2.60 | -4.41% | 314,257 |
| Feb 26, 2025 | 2.83 | 2.88 | 2.70 | 2.72 | 2.72 | -3.20% | 444,573 |
| Feb 25, 2025 | 2.85 | 2.86 | 2.70 | 2.81 | 2.81 | -1.75% | 619,149 |
| Feb 24, 2025 | 2.96 | 3.06 | 2.84 | 2.86 | 2.86 | -1.72% | 287,336 |
| Feb 21, 2025 | 3.06 | 3.08 | 2.88 | 2.91 | 2.91 | -4.59% | 361,282 |
| 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 |