Lantronix, Inc. (LTRX)
NASDAQ: LTRX · Real-Time Price · USD
4.490
-0.280 (-5.87%)
At close: Sep 9, 2025, 4:00 PM
4.420
-0.070 (-1.56%)
After-hours: Sep 9, 2025, 7:06 PM EDT
Lantronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.79 | 4.79 | 4.43 | 4.49 | 4.49 | -5.87% | 349,751 |
| 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 |
| Jul 30, 2025 | 3.22 | 3.26 | 3.14 | 3.17 | 3.17 | -1.55% | 156,126 |
| Jul 29, 2025 | 3.33 | 3.40 | 3.18 | 3.22 | 3.22 | -3.30% | 327,586 |
| Jul 28, 2025 | 3.23 | 3.39 | 3.21 | 3.33 | 3.33 | 4.06% | 244,366 |
| Jul 25, 2025 | 3.24 | 3.25 | 3.18 | 3.20 | 3.20 | -0.62% | 90,507 |
| Jul 24, 2025 | 3.20 | 3.29 | 3.15 | 3.22 | 3.22 | 0.16% | 131,454 |
| Jul 23, 2025 | 3.20 | 3.26 | 3.16 | 3.22 | 3.22 | 2.06% | 142,715 |
| Jul 22, 2025 | 3.20 | 3.27 | 3.08 | 3.15 | 3.15 | -1.56% | 232,356 |
| Jul 21, 2025 | 3.30 | 3.38 | 3.20 | 3.20 | 3.20 | -1.54% | 321,226 |
| Jul 18, 2025 | 3.23 | 3.32 | 3.18 | 3.25 | 3.25 | 1.88% | 257,215 |
| Jul 17, 2025 | 3.15 | 3.22 | 3.13 | 3.19 | 3.19 | 1.92% | 164,496 |
| Jul 16, 2025 | 3.20 | 3.21 | 3.08 | 3.13 | 3.13 | -0.63% | 207,129 |
| Jul 15, 2025 | 3.00 | 3.22 | 2.98 | 3.15 | 3.15 | 5.70% | 303,981 |
| Jul 14, 2025 | 3.02 | 3.05 | 2.95 | 2.98 | 2.98 | -1.32% | 121,140 |
| Jul 11, 2025 | 3.02 | 3.07 | 2.92 | 3.02 | 3.02 | -0.33% | 206,842 |
| Jul 10, 2025 | 3.02 | 3.11 | 2.95 | 3.03 | 3.03 | - | 243,751 |
| Jul 9, 2025 | 3.04 | 3.05 | 2.94 | 3.03 | 3.03 | - | 242,846 |
| Jul 8, 2025 | 3.08 | 3.12 | 3.00 | 3.03 | 3.03 | -1.62% | 321,197 |
| Jul 7, 2025 | 3.03 | 3.12 | 2.95 | 3.08 | 3.08 | 2.33% | 332,703 |
| Jul 3, 2025 | 2.89 | 3.07 | 2.89 | 3.01 | 3.01 | 4.51% | 251,740 |
| Jul 2, 2025 | 2.82 | 2.89 | 2.77 | 2.88 | 2.88 | 2.13% | 232,827 |
| Jul 1, 2025 | 2.88 | 2.92 | 2.76 | 2.82 | 2.82 | -1.74% | 412,582 |
| Jun 30, 2025 | 3.05 | 3.06 | 2.85 | 2.87 | 2.87 | -4.65% | 379,243 |