Lantronix, Inc. (LTRX)
NASDAQ: LTRX · Real-Time Price · USD
5.64
+0.64 (12.80%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Lantronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 5.10 | 5.68 | 5.00 | 5.64 | 5.64 | 12.80% | 1,026,058 |
| Oct 8, 2025 | 5.05 | 5.15 | 4.95 | 5.00 | 5.00 | 0.20% | 222,788 |
| Oct 7, 2025 | 5.15 | 5.25 | 4.86 | 4.99 | 4.99 | -2.92% | 366,687 |
| Oct 6, 2025 | 5.25 | 5.25 | 5.04 | 5.14 | 5.14 | -2.10% | 370,151 |
| Oct 3, 2025 | 5.39 | 5.45 | 5.13 | 5.25 | 5.25 | -1.50% | 655,665 |
| Oct 2, 2025 | 4.70 | 5.35 | 4.69 | 5.33 | 5.33 | 16.12% | 1,544,500 |
| Oct 1, 2025 | 4.60 | 4.66 | 4.52 | 4.59 | 4.59 | 0.44% | 227,082 |
| Sep 30, 2025 | 4.55 | 4.67 | 4.42 | 4.57 | 4.57 | 1.78% | 211,783 |
| Sep 29, 2025 | 4.58 | 4.60 | 4.47 | 4.49 | 4.49 | -1.54% | 202,501 |
| Sep 26, 2025 | 4.61 | 4.68 | 4.52 | 4.56 | 4.56 | -1.08% | 147,983 |
| Sep 25, 2025 | 4.68 | 4.69 | 4.48 | 4.61 | 4.61 | -2.12% | 282,844 |
| Sep 24, 2025 | 4.80 | 4.96 | 4.62 | 4.71 | 4.71 | -1.67% | 456,994 |
| Sep 23, 2025 | 4.96 | 5.00 | 4.73 | 4.79 | 4.79 | -2.64% | 410,659 |
| Sep 22, 2025 | 4.71 | 4.99 | 4.57 | 4.92 | 4.92 | 3.14% | 558,241 |
| Sep 19, 2025 | 4.78 | 4.84 | 4.65 | 4.77 | 4.77 | 1.71% | 460,675 |
| Sep 18, 2025 | 4.60 | 4.75 | 4.55 | 4.69 | 4.69 | 2.40% | 284,548 |
| Sep 17, 2025 | 4.65 | 4.75 | 4.50 | 4.58 | 4.58 | -1.51% | 309,799 |
| Sep 16, 2025 | 4.87 | 4.87 | 4.56 | 4.65 | 4.65 | -3.93% | 322,189 |
| Sep 15, 2025 | 4.48 | 4.86 | 4.43 | 4.84 | 4.84 | 8.76% | 814,471 |
| Sep 12, 2025 | 4.52 | 4.60 | 4.43 | 4.45 | 4.45 | -2.63% | 366,721 |
| Sep 11, 2025 | 4.70 | 4.78 | 4.55 | 4.57 | 4.57 | -2.56% | 400,256 |
| Sep 10, 2025 | 4.53 | 4.87 | 4.47 | 4.69 | 4.69 | 4.45% | 459,805 |
| Sep 9, 2025 | 4.79 | 4.79 | 4.43 | 4.49 | 4.49 | -5.87% | 350,305 |
| Sep 8, 2025 | 4.75 | 4.79 | 4.61 | 4.77 | 4.77 | 1.06% | 366,156 |
| Sep 5, 2025 | 4.52 | 4.74 | 4.46 | 4.72 | 4.72 | 4.42% | 379,534 |
| Sep 4, 2025 | 4.57 | 4.61 | 4.42 | 4.52 | 4.52 | -1.74% | 473,645 |
| Sep 3, 2025 | 4.70 | 4.78 | 4.57 | 4.60 | 4.60 | -2.13% | 548,192 |
| Sep 2, 2025 | 4.85 | 5.06 | 4.65 | 4.70 | 4.70 | -5.34% | 1,109,726 |
| Aug 29, 2025 | 4.56 | 4.98 | 4.50 | 4.97 | 4.97 | 6.77% | 1,323,466 |
| Aug 28, 2025 | 3.86 | 4.69 | 3.86 | 4.65 | 4.65 | 25.34% | 3,681,040 |
| Aug 27, 2025 | 3.68 | 3.87 | 3.58 | 3.71 | 3.71 | 0.82% | 1,033,741 |
| Aug 26, 2025 | 3.70 | 3.73 | 3.60 | 3.68 | 3.68 | 0.82% | 248,462 |
| Aug 25, 2025 | 3.48 | 3.73 | 3.41 | 3.65 | 3.65 | 5.19% | 560,050 |
| Aug 22, 2025 | 3.52 | 3.54 | 3.38 | 3.47 | 3.47 | 0.87% | 543,325 |
| Aug 21, 2025 | 3.22 | 3.51 | 3.19 | 3.44 | 3.44 | 6.50% | 578,338 |
| Aug 20, 2025 | 3.36 | 3.39 | 3.10 | 3.23 | 3.23 | -0.31% | 311,782 |
| Aug 19, 2025 | 3.45 | 3.50 | 3.23 | 3.24 | 3.24 | -5.54% | 370,737 |
| Aug 18, 2025 | 3.06 | 3.58 | 3.06 | 3.43 | 3.43 | 18.69% | 1,391,779 |
| Aug 15, 2025 | 2.96 | 3.00 | 2.86 | 2.89 | 2.89 | -2.69% | 190,981 |
| Aug 14, 2025 | 2.99 | 3.05 | 2.90 | 2.97 | 2.97 | -1.33% | 117,559 |
| Aug 13, 2025 | 2.99 | 3.08 | 2.98 | 3.01 | 3.01 | -0.99% | 111,411 |
| Aug 12, 2025 | 2.98 | 3.08 | 2.95 | 3.04 | 3.04 | 3.05% | 243,348 |
| Aug 11, 2025 | 3.03 | 3.05 | 2.92 | 2.95 | 2.95 | -1.34% | 113,099 |
| Aug 8, 2025 | 3.00 | 3.06 | 2.94 | 2.99 | 2.99 | 0.67% | 81,808 |
| Aug 7, 2025 | 3.03 | 3.06 | 2.91 | 2.97 | 2.97 | -1.33% | 133,505 |
| Aug 6, 2025 | 3.01 | 3.04 | 2.91 | 3.01 | 3.01 | -0.66% | 192,193 |
| Aug 5, 2025 | 3.10 | 3.16 | 2.97 | 3.03 | 3.03 | -2.26% | 128,106 |
| Aug 4, 2025 | 2.95 | 3.16 | 2.91 | 3.10 | 3.10 | 5.44% | 165,453 |
| Aug 1, 2025 | 3.15 | 3.19 | 2.90 | 2.94 | 2.94 | -8.41% | 359,034 |
| Jul 31, 2025 | 3.20 | 3.25 | 3.15 | 3.21 | 3.21 | 1.26% | 222,342 |