Skip to main content
Lantronix, Inc. (LTRX)
NASDAQ: LTRX · Real-Time Price · USD
2.210
-0.040 (-1.78%)
May 5, 2025, 4:00 PM EDT - Market closed

Lantronix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 27, 20252.702.702.582.592.59-0.77%104,727
Mar 26, 20252.692.712.592.612.61-2.97%159,147
Mar 25, 20252.762.772.662.692.69-2.54%153,186
Mar 24, 20252.782.792.742.762.761.85%165,695
Mar 21, 20252.762.782.672.712.71-1.63%140,824
Mar 20, 20252.762.802.742.762.76-1.96%147,006
Mar 19, 20252.782.832.752.812.811.44%156,160
Mar 18, 20252.802.812.702.772.77-1.07%294,676
Mar 17, 20252.742.862.702.802.803.32%427,188
Mar 14, 20252.632.762.622.712.714.23%227,371
Mar 13, 20252.672.702.582.602.60-3.35%191,470
Mar 12, 20252.622.702.622.692.691.89%251,507
Mar 11, 20252.642.682.552.642.640.38%187,686
Mar 10, 20252.782.822.602.632.63-6.41%339,530
Mar 7, 20252.772.822.682.812.812.55%302,464
Mar 6, 20252.692.742.642.742.741.48%296,994
Mar 5, 20252.842.842.642.702.70-1.82%303,310
Mar 4, 20252.562.772.512.752.759.13%648,256
Mar 3, 20252.652.752.502.522.52-1.56%593,724
Feb 28, 20252.602.642.512.562.56-1.54%520,906
Feb 27, 20252.732.762.592.602.60-4.41%314,257
Feb 26, 20252.832.882.702.722.72-3.20%444,573
Feb 25, 20252.852.862.702.812.81-1.75%619,149
Feb 24, 20252.963.062.842.862.86-1.72%287,336