Lantronix, Inc. (LTRX)
NASDAQ: LTRX · Real-Time Price · USD
5.86
+0.11 (1.91%)
At close: Dec 31, 2025, 4:00 PM EST
5.86
0.00 (0.00%)
After-hours: Dec 31, 2025, 4:30 PM EST
Lantronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 5.78 | 5.86 | 5.77 | 5.80 | - | 0.87% | 36,039 |
| 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% | 188,561 |
| Dec 24, 2025 | 5.70 | 5.79 | 5.64 | 5.75 | 5.75 | - | 104,200 |
| Dec 23, 2025 | 5.55 | 5.93 | 5.54 | 5.75 | 5.75 | 3.23% | 306,833 |
| Dec 22, 2025 | 5.62 | 5.73 | 5.54 | 5.57 | 5.57 | - | 177,725 |
| Dec 19, 2025 | 5.53 | 5.67 | 5.43 | 5.57 | 5.57 | 1.46% | 427,690 |
| Dec 18, 2025 | 5.44 | 5.60 | 4.95 | 5.49 | 5.49 | 2.81% | 1,078,803 |
| Dec 17, 2025 | 5.86 | 5.87 | 5.30 | 5.34 | 5.34 | -8.25% | 665,003 |
| Dec 16, 2025 | 5.92 | 6.10 | 5.81 | 5.82 | 5.82 | -2.02% | 319,079 |
| Dec 15, 2025 | 6.30 | 6.34 | 5.90 | 5.94 | 5.94 | -5.41% | 300,634 |
| Dec 12, 2025 | 6.51 | 6.55 | 6.07 | 6.28 | 6.28 | -4.56% | 620,578 |
| Dec 11, 2025 | 5.83 | 6.75 | 5.82 | 6.58 | 6.58 | 12.86% | 1,131,268 |
| 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% | 262,026 |
| Dec 8, 2025 | 5.56 | 5.92 | 5.56 | 5.81 | 5.81 | 4.68% | 470,628 |
| 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 |
| Nov 28, 2025 | 4.98 | 5.19 | 4.98 | 5.12 | 5.12 | 3.43% | 154,128 |
| Nov 26, 2025 | 4.89 | 5.00 | 4.83 | 4.95 | 4.95 | 2.06% | 262,702 |
| Nov 25, 2025 | 4.83 | 4.85 | 4.68 | 4.85 | 4.85 | 0.41% | 84,892 |
| Nov 24, 2025 | 4.61 | 4.88 | 4.56 | 4.83 | 4.83 | 6.15% | 210,505 |
| Nov 21, 2025 | 4.50 | 4.63 | 4.45 | 4.55 | 4.55 | 0.22% | 256,136 |
| Nov 20, 2025 | 4.78 | 4.89 | 4.47 | 4.54 | 4.54 | -1.73% | 225,143 |
| Nov 19, 2025 | 4.47 | 4.72 | 4.47 | 4.62 | 4.62 | 3.12% | 149,834 |
| Nov 18, 2025 | 4.57 | 4.63 | 4.40 | 4.48 | 4.48 | -3.24% | 350,464 |
| Nov 17, 2025 | 4.75 | 4.85 | 4.56 | 4.63 | 4.63 | -2.94% | 188,813 |
| Nov 14, 2025 | 4.73 | 4.90 | 4.70 | 4.77 | 4.77 | -2.65% | 178,447 |
| Nov 13, 2025 | 5.15 | 5.21 | 4.83 | 4.90 | 4.90 | -5.59% | 219,737 |
| Nov 12, 2025 | 5.09 | 5.25 | 5.09 | 5.19 | 5.19 | 2.37% | 205,060 |
| Nov 11, 2025 | 4.95 | 5.07 | 4.88 | 5.07 | 5.07 | 1.20% | 184,825 |
| Nov 10, 2025 | 5.14 | 5.42 | 5.00 | 5.01 | 5.01 | -0.40% | 330,898 |
| Nov 7, 2025 | 5.00 | 5.11 | 4.84 | 5.03 | 5.03 | -0.98% | 318,097 |
| Nov 6, 2025 | 5.11 | 5.74 | 5.07 | 5.08 | 5.08 | 9.25% | 712,111 |
| Nov 5, 2025 | 4.66 | 4.72 | 4.52 | 4.65 | 4.65 | -0.21% | 342,769 |
| Nov 4, 2025 | 4.87 | 4.87 | 4.58 | 4.66 | 4.66 | -5.28% | 239,697 |
| Nov 3, 2025 | 5.00 | 5.07 | 4.81 | 4.92 | 4.92 | -0.20% | 183,414 |
| Oct 31, 2025 | 5.08 | 5.13 | 4.88 | 4.93 | 4.93 | -3.14% | 167,325 |
| Oct 30, 2025 | 4.98 | 5.12 | 4.90 | 5.09 | 5.09 | 1.80% | 238,238 |
| Oct 29, 2025 | 5.10 | 5.22 | 4.97 | 5.00 | 5.00 | -2.15% | 299,039 |
| Oct 28, 2025 | 5.11 | 5.22 | 5.03 | 5.11 | 5.11 | 1.39% | 228,925 |
| Oct 27, 2025 | 5.07 | 5.14 | 4.96 | 5.04 | 5.04 | 0.40% | 178,028 |
| Oct 24, 2025 | 4.67 | 5.05 | 4.67 | 5.02 | 5.02 | 5.91% | 296,845 |
| Oct 23, 2025 | 4.56 | 4.85 | 4.53 | 4.74 | 4.74 | 4.64% | 248,966 |
| Oct 22, 2025 | 4.69 | 4.69 | 4.37 | 4.53 | 4.53 | -4.03% | 333,090 |
| Oct 21, 2025 | 4.85 | 4.91 | 4.71 | 4.72 | 4.72 | -1.46% | 296,249 |