Lantronix, Inc. (LTRX)
NASDAQ: LTRX · Real-Time Price · USD
3.220
+0.005 (0.16%)
At close: Jul 24, 2025, 4:00 PM
3.300
+0.080 (2.48%)
After-hours: Jul 24, 2025, 5:45 PM EDT

Lantronix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20253.203.293.153.223.220.16%131,310
Jul 23, 20253.203.263.163.223.222.06%142,715
Jul 22, 20253.203.273.083.153.15-1.56%232,356
Jul 21, 20253.303.383.203.203.20-1.54%321,226
Jul 18, 20253.233.323.183.253.251.88%257,215
Jul 17, 20253.153.223.133.193.191.92%164,496
Jul 16, 20253.203.213.083.133.13-0.63%207,129
Jul 15, 20253.003.222.983.153.155.70%303,981
Jul 14, 20253.023.052.952.982.98-1.32%121,140
Jul 11, 20253.023.072.923.023.02-0.33%206,842
Jul 10, 20253.023.112.953.033.03-243,751
Jul 9, 20253.043.052.943.033.03-242,846
Jul 8, 20253.083.123.003.033.03-1.62%321,197
Jul 7, 20253.033.122.953.083.082.33%332,703
Jul 3, 20252.893.072.893.013.014.51%251,740
Jul 2, 20252.822.892.772.882.882.13%232,827
Jul 1, 20252.882.922.762.822.82-1.74%412,582
Jun 30, 20253.053.062.852.872.87-4.65%379,243
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