Skip to main content
logo
Lantronix, Inc. (LTRX)
NASDAQ: LTRX · Real-Time Price · USD
2.870
-0.140 (-4.65%)
Jun 30, 2025, 4:00 PM - Market closed

Lantronix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20253.053.062.852.872.87-4.65%378,336
Jun 27, 20252.913.022.883.013.014.51%780,078
Jun 26, 20252.642.902.612.882.8812.50%622,076
Jun 25, 20252.592.602.522.562.56-0.78%110,661
Jun 24, 20252.482.602.482.582.584.45%188,780
Jun 23, 20252.512.542.432.472.47-1.98%187,066
Jun 20, 20252.572.592.502.522.52-0.79%181,809
Jun 18, 20252.502.602.492.542.540.40%206,536
Jun 17, 20252.442.622.422.532.532.43%421,826
Jun 16, 20252.362.502.342.472.475.56%227,740
Jun 13, 20252.422.442.342.342.34-4.88%227,704
Jun 12, 20252.472.512.372.462.46-0.81%242,966
Jun 11, 20252.392.552.332.482.485.08%319,728
Jun 10, 20252.452.482.282.362.36-3.28%275,317
Jun 9, 20252.322.482.312.442.446.09%289,954
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