Lantronix, Inc. (LTRX)
NASDAQ: LTRX · Real-Time Price · USD
7.08
+0.64 (9.94%)
At close: May 22, 2026, 4:00 PM EDT
7.02
-0.06 (-0.91%)
After-hours: May 22, 2026, 7:53 PM EDT
Lantronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.58 | 7.19 | 6.49 | 7.08 | 7.08 | 9.94% | 1,958,596 |
| May 21, 2026 | 6.38 | 6.51 | 6.32 | 6.44 | 6.44 | 0.94% | 791,473 |
| May 20, 2026 | 6.49 | 6.56 | 6.26 | 6.38 | 6.38 | 0.31% | 1,021,467 |
| May 19, 2026 | 6.16 | 6.41 | 6.10 | 6.36 | 6.36 | 0.79% | 1,859,280 |
| May 18, 2026 | 6.30 | 6.38 | 6.15 | 6.31 | 6.31 | 0.64% | 881,357 |
| 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 |
| Apr 22, 2026 | 6.44 | 6.80 | 6.28 | 6.47 | 6.47 | 2.21% | 401,529 |
| Apr 21, 2026 | 6.36 | 6.66 | 6.26 | 6.33 | 6.33 | -0.16% | 624,933 |
| Apr 20, 2026 | 6.20 | 6.39 | 6.15 | 6.34 | 6.34 | 2.42% | 566,143 |
| Apr 17, 2026 | 6.22 | 6.25 | 6.11 | 6.19 | 6.19 | - | 627,156 |
| Apr 16, 2026 | 6.03 | 6.20 | 5.91 | 6.19 | 6.19 | 3.17% | 787,801 |
| Apr 15, 2026 | 5.88 | 6.03 | 5.77 | 6.00 | 6.00 | 2.21% | 508,325 |
| Apr 14, 2026 | 6.05 | 6.10 | 5.87 | 5.87 | 5.87 | -2.00% | 464,604 |
| Apr 13, 2026 | 5.54 | 6.01 | 5.50 | 5.99 | 5.99 | 6.58% | 513,373 |
| Apr 10, 2026 | 5.51 | 5.65 | 5.46 | 5.62 | 5.62 | 2.18% | 368,739 |
| 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% | 522,166 |
| Apr 7, 2026 | 5.40 | 5.50 | 5.29 | 5.41 | 5.41 | -1.28% | 350,055 |
| Apr 6, 2026 | 5.40 | 5.53 | 5.40 | 5.48 | 5.48 | 1.48% | 394,423 |
| Apr 2, 2026 | 5.07 | 5.45 | 5.01 | 5.40 | 5.40 | 2.47% | 386,723 |
| Apr 1, 2026 | 5.34 | 5.46 | 5.21 | 5.27 | 5.27 | 0.57% | 377,649 |
| Mar 31, 2026 | 5.15 | 5.28 | 5.02 | 5.24 | 5.24 | 3.97% | 479,258 |
| Mar 30, 2026 | 5.42 | 5.45 | 4.97 | 5.04 | 5.04 | -6.49% | 437,546 |
| Mar 27, 2026 | 5.53 | 5.62 | 5.32 | 5.39 | 5.39 | -3.23% | 607,855 |
| Mar 26, 2026 | 5.95 | 6.05 | 5.56 | 5.57 | 5.57 | -8.39% | 456,789 |
| Mar 25, 2026 | 6.01 | 6.15 | 5.95 | 6.08 | 6.08 | 2.01% | 494,089 |
| Mar 24, 2026 | 5.63 | 5.98 | 5.62 | 5.96 | 5.96 | 4.56% | 533,649 |
| Mar 23, 2026 | 5.57 | 5.74 | 5.43 | 5.70 | 5.70 | 5.17% | 517,761 |
| Mar 20, 2026 | 6.19 | 6.23 | 5.36 | 5.42 | 5.42 | -13.14% | 1,061,262 |
| Mar 19, 2026 | 6.17 | 6.51 | 6.02 | 6.24 | 6.24 | 5.05% | 1,511,100 |
| Mar 18, 2026 | 6.11 | 6.32 | 5.93 | 5.94 | 5.94 | -2.30% | 449,440 |
| Mar 17, 2026 | 6.10 | 6.16 | 5.95 | 6.08 | 6.08 | -0.16% | 507,894 |
| Mar 16, 2026 | 6.34 | 6.45 | 6.01 | 6.09 | 6.09 | -3.64% | 533,443 |
| Mar 13, 2026 | 6.22 | 6.54 | 6.21 | 6.32 | 6.32 | 2.43% | 597,513 |