Lantronix, Inc. (LTRX)
NASDAQ: LTRX · Real-Time Price · USD
5.38
+0.08 (1.51%)
Jul 27, 2026, 9:54 AM EDT - Market open
Lantronix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.58 | 5.58 | 5.28 | 5.30 | 5.30 | -5.19% | 488,586 |
| Jul 23, 2026 | 5.44 | 5.62 | 5.40 | 5.59 | 5.59 | 1.45% | 630,414 |
| Jul 22, 2026 | 5.60 | 5.78 | 5.45 | 5.51 | 5.51 | -3.67% | 818,021 |
| Jul 21, 2026 | 5.44 | 5.78 | 5.44 | 5.72 | 5.72 | 7.52% | 775,580 |
| Jul 20, 2026 | 5.26 | 5.39 | 5.22 | 5.32 | 5.32 | 2.50% | 981,427 |
| Jul 17, 2026 | 5.25 | 5.36 | 5.15 | 5.19 | 5.19 | -4.07% | 796,337 |
| Jul 16, 2026 | 5.50 | 5.56 | 5.25 | 5.41 | 5.41 | -2.87% | 1,455,904 |
| Jul 15, 2026 | 5.85 | 6.00 | 5.47 | 5.57 | 5.57 | 3.92% | 1,180,164 |
| Jul 14, 2026 | 5.44 | 5.52 | 5.35 | 5.36 | 5.36 | 0.94% | 672,142 |
| Jul 13, 2026 | 5.55 | 5.59 | 5.26 | 5.31 | 5.31 | -5.18% | 689,258 |
| Jul 10, 2026 | 5.65 | 5.72 | 5.53 | 5.60 | 5.60 | -1.75% | 645,345 |
| Jul 9, 2026 | 5.59 | 5.83 | 5.48 | 5.70 | 5.70 | 7.14% | 868,403 |
| Jul 8, 2026 | 5.27 | 5.54 | 5.20 | 5.32 | 5.32 | -0.75% | 644,452 |
| Jul 7, 2026 | 5.57 | 5.57 | 5.21 | 5.36 | 5.36 | -4.46% | 941,150 |
| 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 |