Lantronix, Inc. (LTRX)
NASDAQ: LTRX · Real-Time Price · USD
5.17
+0.17 (3.30%)
Nov 6, 2026, 4:00 PM EST - Market closed
Lantronix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.11 | 5.32 | 5.11 | 5.17 | 5.17 | 3.30% | 526,281 |
| Nov 5, 2026 | 5.51 | 5.55 | 4.85 | 5.00 | 5.00 | -11.50% | 1,006,702 |
| Nov 4, 2026 | 5.86 | 5.98 | 5.52 | 5.65 | 5.65 | -3.58% | 439,493 |
| Nov 3, 2026 | 5.86 | 6.02 | 5.79 | 5.86 | 5.86 | 1.21% | 398,748 |
| Nov 2, 2026 | 6.11 | 6.16 | 5.74 | 5.79 | 5.79 | -3.66% | 542,784 |
| Oct 30, 2026 | 6.10 | 6.23 | 5.87 | 6.01 | 6.01 | -5.80% | 463,944 |
| Oct 29, 2026 | 6.20 | 6.50 | 6.17 | 6.38 | 6.38 | 1.27% | 496,067 |
| Oct 28, 2026 | 6.30 | 6.33 | 6.14 | 6.30 | 6.30 | 0.96% | 471,210 |
| Oct 27, 2026 | 5.92 | 6.28 | 5.90 | 6.24 | 6.24 | 7.03% | 637,020 |
| Oct 26, 2026 | 5.80 | 5.99 | 5.74 | 5.83 | 5.83 | 1.39% | 331,473 |
| Oct 23, 2026 | 5.59 | 5.82 | 5.55 | 5.75 | 5.75 | 2.50% | 387,040 |
| Oct 22, 2026 | 5.69 | 5.82 | 5.53 | 5.61 | 5.61 | -5.24% | 483,754 |
| Oct 21, 2026 | 5.94 | 6.03 | 5.82 | 5.92 | 5.92 | 1.72% | 372,889 |
| Oct 20, 2026 | 5.70 | 5.91 | 5.62 | 5.82 | 5.82 | 1.04% | 360,593 |
| Oct 19, 2026 | 5.80 | 5.89 | 5.68 | 5.76 | 5.76 | 2.67% | 551,413 |
| Oct 16, 2026 | 5.80 | 5.88 | 5.59 | 5.61 | 5.61 | -4.10% | 626,196 |
| Oct 15, 2026 | 5.77 | 5.88 | 5.48 | 5.85 | 5.85 | -0.93% | 729,892 |
| Oct 14, 2026 | 6.25 | 6.28 | 5.89 | 5.91 | 5.91 | -7.45% | 731,802 |
| Oct 13, 2026 | 6.47 | 6.47 | 6.24 | 6.38 | 6.38 | -1.39% | 638,008 |
| Oct 12, 2026 | 6.85 | 6.85 | 6.46 | 6.47 | 6.47 | -5.55% | 591,929 |
| Oct 9, 2026 | 6.97 | 6.99 | 6.76 | 6.85 | 6.85 | 0.29% | 446,020 |
| Oct 8, 2026 | 7.13 | 7.22 | 6.77 | 6.83 | 6.83 | -5.27% | 741,919 |
| Oct 7, 2026 | 7.18 | 7.28 | 7.10 | 7.21 | 7.21 | -1.64% | 632,381 |
| Oct 6, 2026 | 7.16 | 7.49 | 7.13 | 7.33 | 7.33 | 2.81% | 978,545 |
| Oct 5, 2026 | 7.18 | 7.25 | 7.06 | 7.13 | 7.13 | -0.83% | 615,907 |
| Oct 2, 2026 | 7.23 | 7.24 | 7.04 | 7.19 | 7.19 | 1.84% | 754,953 |
| Oct 1, 2026 | 7.25 | 7.31 | 7.03 | 7.06 | 7.06 | -2.08% | 753,687 |
| Sep 30, 2026 | 7.29 | 7.29 | 7.00 | 7.21 | 7.21 | -0.14% | 1,214,868 |
| Sep 29, 2026 | 7.34 | 7.46 | 7.08 | 7.22 | 7.22 | - | 1,229,716 |
| Sep 28, 2026 | 6.91 | 7.54 | 6.89 | 7.22 | 7.22 | 2.92% | 1,704,353 |
| Sep 25, 2026 | 6.66 | 7.14 | 6.61 | 7.02 | 7.02 | 6.29% | 1,279,648 |
| Sep 24, 2026 | 6.16 | 6.71 | 6.15 | 6.60 | 6.60 | 3.12% | 1,034,896 |
| Sep 23, 2026 | 6.25 | 6.49 | 6.16 | 6.40 | 6.40 | 2.40% | 868,119 |
| Sep 22, 2026 | 6.13 | 6.39 | 6.02 | 6.25 | 6.25 | 1.13% | 1,092,248 |
| Sep 21, 2026 | 5.96 | 6.31 | 5.81 | 6.18 | 6.18 | 5.64% | 1,179,730 |
| Sep 18, 2026 | 5.89 | 6.19 | 5.80 | 5.85 | 5.85 | 0.52% | 3,284,215 |
| Sep 17, 2026 | 5.54 | 6.12 | 5.54 | 5.82 | 5.82 | 7.38% | 3,015,646 |
| Sep 16, 2026 | 5.40 | 5.54 | 5.33 | 5.42 | 5.42 | 1.69% | 1,328,783 |
| Sep 15, 2026 | 5.06 | 5.34 | 5.04 | 5.33 | 5.33 | 5.54% | 1,006,199 |
| Sep 14, 2026 | 5.10 | 5.19 | 5.03 | 5.05 | 5.05 | -3.63% | 894,896 |
| Sep 11, 2026 | 5.08 | 5.33 | 5.08 | 5.24 | 5.24 | 3.56% | 1,194,339 |
| Sep 10, 2026 | 5.20 | 5.28 | 5.04 | 5.06 | 5.06 | - | 891,482 |
| Sep 9, 2026 | 5.25 | 5.30 | 5.05 | 5.06 | 5.06 | -3.98% | 643,333 |
| Sep 8, 2026 | 5.25 | 5.41 | 5.25 | 5.27 | 5.27 | 0.96% | 557,439 |
| Sep 4, 2026 | 5.27 | 5.30 | 5.16 | 5.22 | 5.22 | - | 576,713 |
| Sep 3, 2026 | 5.24 | 5.34 | 5.16 | 5.22 | 5.22 | -0.76% | 1,191,273 |
| Sep 2, 2026 | 5.15 | 5.30 | 5.12 | 5.26 | 5.26 | 2.14% | 852,806 |
| Sep 1, 2026 | 5.20 | 5.36 | 5.11 | 5.15 | 5.15 | -2.83% | 1,221,579 |
| Aug 31, 2026 | 5.38 | 5.67 | 5.24 | 5.30 | 5.30 | -1.30% | 1,868,271 |
| Aug 28, 2026 | 5.91 | 5.91 | 5.35 | 5.37 | 5.37 | -10.95% | 2,330,140 |