Lantronix, Inc. (LTRX)
NASDAQ: LTRX · Real-Time Price · USD
6.00
+0.13 (2.21%)
At close: Apr 15, 2026, 4:00 PM EDT
6.00
0.00 (0.00%)
After-hours: Apr 15, 2026, 4:00 PM EDT
Lantronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 5.96 | 6.01 | 5.81 | 5.99 | - | 2.04% | 462,229 |
| Apr 14, 2026 | 6.05 | 6.10 | 5.87 | 5.87 | 5.87 | -2.00% | 462,954 |
| Apr 13, 2026 | 5.54 | 6.01 | 5.50 | 5.99 | 5.99 | 6.58% | 509,714 |
| Apr 10, 2026 | 5.51 | 5.65 | 5.46 | 5.62 | 5.62 | 2.18% | 366,582 |
| Apr 9, 2026 | 5.42 | 5.60 | 5.42 | 5.50 | 5.50 | 0.18% | 429,217 |
| Apr 8, 2026 | 5.71 | 5.71 | 5.38 | 5.49 | 5.49 | 1.48% | 521,956 |
| Apr 7, 2026 | 5.40 | 5.50 | 5.29 | 5.41 | 5.41 | -1.28% | 348,142 |
| Apr 6, 2026 | 5.40 | 5.53 | 5.40 | 5.48 | 5.48 | 1.48% | 347,802 |
| Apr 2, 2026 | 5.07 | 5.45 | 5.01 | 5.40 | 5.40 | 2.47% | 385,459 |
| Apr 1, 2026 | 5.34 | 5.46 | 5.21 | 5.27 | 5.27 | 0.57% | 377,506 |
| Mar 31, 2026 | 5.15 | 5.28 | 5.02 | 5.24 | 5.24 | 3.97% | 478,598 |
| Mar 30, 2026 | 5.42 | 5.45 | 4.97 | 5.04 | 5.04 | -6.49% | 435,937 |
| Mar 27, 2026 | 5.53 | 5.62 | 5.32 | 5.39 | 5.39 | -3.23% | 607,312 |
| Mar 26, 2026 | 5.95 | 6.05 | 5.56 | 5.57 | 5.57 | -8.39% | 453,347 |
| Mar 25, 2026 | 6.01 | 6.15 | 5.95 | 6.08 | 6.08 | 2.01% | 493,371 |
| Mar 24, 2026 | 5.63 | 5.98 | 5.62 | 5.96 | 5.96 | 4.56% | 532,980 |
| Mar 23, 2026 | 5.57 | 5.74 | 5.43 | 5.70 | 5.70 | 5.17% | 517,112 |
| Mar 20, 2026 | 6.19 | 6.23 | 5.36 | 5.42 | 5.42 | -13.14% | 1,052,325 |
| Mar 19, 2026 | 6.17 | 6.51 | 6.02 | 6.24 | 6.24 | 5.05% | 1,504,480 |
| Mar 18, 2026 | 6.11 | 6.32 | 5.93 | 5.94 | 5.94 | -2.30% | 447,002 |
| Mar 17, 2026 | 6.10 | 6.16 | 5.95 | 6.08 | 6.08 | -0.16% | 507,324 |
| Mar 16, 2026 | 6.34 | 6.45 | 6.01 | 6.09 | 6.09 | -3.64% | 532,838 |
| Mar 13, 2026 | 6.22 | 6.54 | 6.21 | 6.32 | 6.32 | 2.43% | 595,766 |
| Mar 12, 2026 | 6.05 | 6.30 | 5.88 | 6.17 | 6.17 | 0.49% | 707,538 |
| Mar 11, 2026 | 6.30 | 6.42 | 6.06 | 6.14 | 6.14 | -0.97% | 729,084 |
| Mar 10, 2026 | 6.44 | 6.86 | 6.18 | 6.20 | 6.20 | -0.80% | 1,909,489 |
| Mar 9, 2026 | 5.55 | 6.33 | 5.41 | 6.25 | 6.25 | 10.62% | 1,013,825 |
| Mar 6, 2026 | 5.80 | 5.91 | 5.62 | 5.65 | 5.65 | -4.56% | 477,265 |
| Mar 5, 2026 | 5.90 | 6.24 | 5.77 | 5.92 | 5.92 | 0.17% | 812,784 |
| Mar 4, 2026 | 5.87 | 5.99 | 5.74 | 5.91 | 5.91 | 2.25% | 507,570 |
| Mar 3, 2026 | 5.90 | 5.96 | 5.72 | 5.78 | 5.78 | -5.86% | 447,502 |
| Mar 2, 2026 | 5.88 | 6.33 | 5.80 | 6.14 | 6.14 | 2.68% | 577,378 |
| Feb 27, 2026 | 6.04 | 6.10 | 5.87 | 5.98 | 5.98 | -3.39% | 342,575 |
| Feb 26, 2026 | 6.08 | 6.22 | 5.90 | 6.19 | 6.19 | 1.64% | 324,491 |
| Feb 25, 2026 | 6.08 | 6.20 | 5.97 | 6.09 | 6.09 | 1.67% | 376,755 |
| Feb 24, 2026 | 5.89 | 6.17 | 5.86 | 5.99 | 5.99 | 2.04% | 295,460 |
| Feb 23, 2026 | 5.86 | 6.08 | 5.76 | 5.87 | 5.87 | -1.84% | 456,939 |
| Feb 20, 2026 | 5.76 | 6.18 | 5.75 | 5.98 | 5.98 | 2.05% | 446,160 |
| Feb 19, 2026 | 5.51 | 5.90 | 5.44 | 5.86 | 5.86 | 5.59% | 593,587 |
| Feb 18, 2026 | 5.40 | 5.69 | 5.33 | 5.55 | 5.55 | 2.59% | 484,073 |
| Feb 17, 2026 | 5.35 | 5.55 | 5.23 | 5.41 | 5.41 | -1.28% | 611,422 |
| Feb 13, 2026 | 5.37 | 5.65 | 5.30 | 5.48 | 5.48 | 3.01% | 517,160 |
| Feb 12, 2026 | 5.75 | 5.80 | 5.27 | 5.32 | 5.32 | -7.48% | 1,024,550 |
| Feb 11, 2026 | 6.32 | 6.43 | 5.68 | 5.75 | 5.75 | -7.56% | 1,038,934 |
| Feb 10, 2026 | 6.33 | 6.42 | 6.05 | 6.22 | 6.22 | -1.58% | 800,316 |
| Feb 9, 2026 | 6.19 | 6.40 | 6.00 | 6.32 | 6.32 | 2.27% | 1,083,914 |
| Feb 6, 2026 | 5.90 | 6.27 | 5.72 | 6.18 | 6.18 | 6.19% | 1,273,987 |
| Feb 5, 2026 | 6.02 | 6.61 | 5.65 | 5.82 | 5.82 | -6.58% | 1,768,898 |
| Feb 4, 2026 | 7.20 | 7.46 | 5.96 | 6.23 | 6.23 | -13.47% | 2,318,785 |
| Feb 3, 2026 | 6.93 | 7.21 | 6.63 | 7.20 | 7.20 | 5.88% | 2,795,007 |