Lantronix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	5.46	5.76	5.41	5.61	5.61	2.19%	567,617
Jul 2, 2026	5.95	6.18	5.32	5.49	5.49	-7.26%	2,048,298
Jul 1, 2026	5.79	6.12	5.59	5.92	5.92	0.68%	1,266,941
Jun 30, 2026	5.66	6.06	5.65	5.88	5.88	4.07%	2,390,954
Jun 29, 2026	5.51	5.67	5.28	5.65	5.65	2.17%	1,138,045
Jun 26, 2026	5.25	5.55	5.14	5.53	5.53	3.95%	6,050,050
Jun 25, 2026	5.79	5.79	5.24	5.32	5.32	-6.17%	1,485,127
Jun 24, 2026	6.07	6.13	5.58	5.67	5.67	-7.05%	1,168,444
Jun 23, 2026	6.18	6.36	6.03	6.10	6.10	-4.54%	736,698
Jun 22, 2026	6.62	6.62	6.17	6.39	6.39	-3.77%	855,653
Jun 18, 2026	6.61	6.71	6.27	6.64	6.64	2.79%	3,260,621
Jun 17, 2026	6.60	6.77	6.45	6.46	6.46	-2.12%	992,722
Jun 16, 2026	6.77	6.85	6.47	6.60	6.60	-2.65%	938,042
Jun 15, 2026	6.93	7.04	6.67	6.78	6.78	1.04%	868,183
Jun 12, 2026	7.22	7.38	6.70	6.71	6.71	-2.47%	1,030,672
Jun 11, 2026	6.46	6.94	6.37	6.88	6.88	6.67%	1,499,026
Jun 10, 2026	6.27	6.66	6.26	6.45	6.45	1.26%	1,095,214
Jun 9, 2026	6.80	6.85	6.04	6.37	6.37	-5.21%	1,351,484
Jun 8, 2026	6.87	6.89	6.65	6.72	6.72	2.44%	1,086,940
Jun 5, 2026	7.25	7.37	6.53	6.56	6.56	-11.95%	2,268,569
Jun 4, 2026	7.32	7.57	7.10	7.45	7.45	-0.67%	964,447
Jun 3, 2026	7.87	7.94	7.48	7.50	7.50	-5.54%	1,280,436
Jun 2, 2026	7.65	7.96	7.60	7.94	7.94	4.75%	1,196,369
Jun 1, 2026	7.42	7.69	7.40	7.58	7.58	0.40%	1,263,605
May 29, 2026	7.82	7.88	7.20	7.55	7.55	-10.65%	3,835,746
May 28, 2026	8.46	8.75	8.03	8.45	8.45	16.55%	4,797,247
May 27, 2026	7.40	7.40	7.06	7.25	7.25	-0.41%	1,077,387
May 26, 2026	7.25	7.35	6.96	7.28	7.28	2.82%	1,881,200
May 22, 2026	6.58	7.19	6.49	7.08	7.08	9.94%	1,964,573
May 21, 2026	6.38	6.51	6.32	6.44	6.44	0.94%	795,115
May 20, 2026	6.49	6.56	6.26	6.38	6.38	0.31%	1,028,598
May 19, 2026	6.16	6.41	6.10	6.36	6.36	0.79%	1,870,486
May 18, 2026	6.30	6.38	6.15	6.31	6.31	0.64%	881,521
May 15, 2026	6.20	6.36	6.10	6.27	6.27	-2.79%	592,348
May 14, 2026	6.13	6.52	6.05	6.45	6.45	5.22%	1,622,832
May 13, 2026	6.16	6.18	5.95	6.13	6.13	0.33%	749,920
May 12, 2026	6.16	6.28	5.97	6.11	6.11	-2.24%	699,248
May 11, 2026	6.07	6.35	6.00	6.25	6.25	1.46%	829,793
May 8, 2026	5.98	6.26	5.85	6.16	6.16	5.66%	809,138
May 7, 2026	6.17	6.19	5.57	5.83	5.83	-13.88%	1,972,830
May 6, 2026	6.97	6.98	6.68	6.77	6.77	-1.88%	956,533
May 5, 2026	6.81	6.94	6.68	6.90	6.90	2.37%	396,489
May 4, 2026	7.01	7.07	6.62	6.74	6.74	-4.80%	600,534
May 1, 2026	6.70	7.10	6.59	7.08	7.08	5.51%	1,244,067
Apr 30, 2026	6.31	6.74	6.27	6.71	6.71	7.53%	479,783
Apr 29, 2026	6.39	6.41	6.14	6.24	6.24	-2.50%	383,305
Apr 28, 2026	6.49	6.51	6.15	6.40	6.40	-3.61%	358,711
Apr 27, 2026	6.66	6.66	6.23	6.64	6.64	1.53%	562,680
Apr 24, 2026	6.43	6.62	6.32	6.54	6.54	2.19%	429,254
Apr 23, 2026	6.40	6.56	6.27	6.40	6.40	-1.08%	373,342