Lantronix, Inc. (LTRX)
NASDAQ: LTRX · Real-Time Price · USD
6.90
+0.16 (2.37%)
At close: May 5, 2026, 4:00 PM EDT
6.94
+0.04 (0.57%)
After-hours: May 5, 2026, 7:59 PM EDT
Lantronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 6.81 | 6.94 | 6.68 | 6.90 | 6.90 | 2.37% | 392,408 |
| May 4, 2026 | 7.01 | 7.07 | 6.62 | 6.74 | 6.74 | -4.80% | 598,655 |
| May 1, 2026 | 6.70 | 7.10 | 6.59 | 7.08 | 7.08 | 5.51% | 1,237,349 |
| Apr 30, 2026 | 6.31 | 6.74 | 6.27 | 6.71 | 6.71 | 7.53% | 479,282 |
| Apr 29, 2026 | 6.39 | 6.41 | 6.14 | 6.24 | 6.24 | -2.50% | 383,237 |
| 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 |
| Mar 12, 2026 | 6.05 | 6.30 | 5.88 | 6.17 | 6.17 | 0.49% | 718,938 |
| Mar 11, 2026 | 6.30 | 6.42 | 6.06 | 6.14 | 6.14 | -0.97% | 736,998 |
| Mar 10, 2026 | 6.44 | 6.86 | 6.18 | 6.20 | 6.20 | -0.80% | 1,945,024 |
| Mar 9, 2026 | 5.55 | 6.33 | 5.41 | 6.25 | 6.25 | 10.62% | 1,032,539 |
| Mar 6, 2026 | 5.80 | 5.91 | 5.62 | 5.65 | 5.65 | -4.56% | 487,809 |
| Mar 5, 2026 | 5.90 | 6.24 | 5.77 | 5.92 | 5.92 | 0.17% | 813,307 |
| Mar 4, 2026 | 5.87 | 5.99 | 5.74 | 5.91 | 5.91 | 2.25% | 507,848 |
| Mar 3, 2026 | 5.90 | 5.96 | 5.72 | 5.78 | 5.78 | -5.86% | 447,701 |
| Mar 2, 2026 | 5.88 | 6.33 | 5.80 | 6.14 | 6.14 | 2.68% | 579,549 |
| 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 |