Lantronix, Inc. (LTRX)
NASDAQ: LTRX · Real-Time Price · USD
5.61
-0.24 (-4.10%)
At close: Oct 16, 2026, 4:00 PM EDT
5.72
+0.11 (1.96%)
After-hours: Oct 16, 2026, 7:30 PM EDT
Lantronix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.80 | 5.88 | 5.59 | 5.61 | 5.61 | -4.10% | 626,033 |
| Oct 15, 2026 | 5.77 | 5.88 | 5.48 | 5.85 | 5.85 | -0.93% | 729,283 |
| Oct 14, 2026 | 6.25 | 6.28 | 5.89 | 5.91 | 5.91 | -7.45% | 731,374 |
| Oct 13, 2026 | 6.47 | 6.47 | 6.24 | 6.38 | 6.38 | -1.39% | 637,990 |
| Oct 12, 2026 | 6.85 | 6.85 | 6.46 | 6.47 | 6.47 | -5.55% | 584,869 |
| Oct 9, 2026 | 6.97 | 6.99 | 6.76 | 6.85 | 6.85 | 0.29% | 444,827 |
| Oct 8, 2026 | 7.13 | 7.22 | 6.77 | 6.83 | 6.83 | -5.27% | 741,247 |
| Oct 7, 2026 | 7.18 | 7.28 | 7.10 | 7.21 | 7.21 | -1.64% | 630,198 |
| Oct 6, 2026 | 7.16 | 7.49 | 7.13 | 7.33 | 7.33 | 2.81% | 972,863 |
| Oct 5, 2026 | 7.18 | 7.25 | 7.06 | 7.13 | 7.13 | -0.83% | 615,726 |
| Oct 2, 2026 | 7.23 | 7.24 | 7.04 | 7.19 | 7.19 | 1.84% | 754,953 |
| Oct 1, 2026 | 7.25 | 7.31 | 7.03 | 7.06 | 7.06 | -2.08% | 753,687 |
| Sep 30, 2026 | 7.29 | 7.29 | 7.00 | 7.21 | 7.21 | -0.14% | 1,214,868 |
| Sep 29, 2026 | 7.34 | 7.46 | 7.08 | 7.22 | 7.22 | - | 1,229,716 |
| Sep 28, 2026 | 6.91 | 7.54 | 6.89 | 7.22 | 7.22 | 2.92% | 1,704,353 |
| Sep 25, 2026 | 6.66 | 7.14 | 6.61 | 7.02 | 7.02 | 6.29% | 1,279,648 |
| Sep 24, 2026 | 6.16 | 6.71 | 6.15 | 6.60 | 6.60 | 3.12% | 1,034,896 |
| Sep 23, 2026 | 6.25 | 6.49 | 6.16 | 6.40 | 6.40 | 2.40% | 868,119 |
| Sep 22, 2026 | 6.13 | 6.39 | 6.02 | 6.25 | 6.25 | 1.13% | 1,092,248 |
| Sep 21, 2026 | 5.96 | 6.31 | 5.81 | 6.18 | 6.18 | 5.64% | 1,179,730 |
| Sep 18, 2026 | 5.89 | 6.19 | 5.80 | 5.85 | 5.85 | 0.52% | 3,284,215 |
| Sep 17, 2026 | 5.54 | 6.12 | 5.54 | 5.82 | 5.82 | 7.38% | 3,015,646 |
| Sep 16, 2026 | 5.40 | 5.54 | 5.33 | 5.42 | 5.42 | 1.69% | 1,328,783 |
| Sep 15, 2026 | 5.06 | 5.34 | 5.04 | 5.33 | 5.33 | 5.54% | 1,006,199 |
| Sep 14, 2026 | 5.10 | 5.19 | 5.03 | 5.05 | 5.05 | -3.63% | 894,896 |
| Sep 11, 2026 | 5.08 | 5.33 | 5.08 | 5.24 | 5.24 | 3.56% | 1,194,339 |
| Sep 10, 2026 | 5.20 | 5.28 | 5.04 | 5.06 | 5.06 | - | 891,482 |
| Sep 9, 2026 | 5.25 | 5.30 | 5.05 | 5.06 | 5.06 | -3.98% | 643,333 |
| Sep 8, 2026 | 5.25 | 5.41 | 5.25 | 5.27 | 5.27 | 0.96% | 557,439 |
| Sep 4, 2026 | 5.27 | 5.30 | 5.16 | 5.22 | 5.22 | - | 576,713 |
| Sep 3, 2026 | 5.24 | 5.34 | 5.16 | 5.22 | 5.22 | -0.76% | 1,191,273 |
| Sep 2, 2026 | 5.15 | 5.30 | 5.12 | 5.26 | 5.26 | 2.14% | 852,806 |
| Sep 1, 2026 | 5.20 | 5.36 | 5.11 | 5.15 | 5.15 | -2.83% | 1,221,579 |
| Aug 31, 2026 | 5.38 | 5.67 | 5.24 | 5.30 | 5.30 | -1.30% | 1,868,271 |
| Aug 28, 2026 | 5.91 | 5.91 | 5.35 | 5.37 | 5.37 | -10.95% | 2,330,140 |
| Aug 27, 2026 | 6.68 | 7.07 | 5.80 | 6.03 | 6.03 | 6.54% | 3,208,266 |
| Aug 26, 2026 | 5.88 | 5.90 | 5.56 | 5.66 | 5.66 | -3.41% | 2,286,749 |
| Aug 25, 2026 | 5.90 | 5.93 | 5.65 | 5.86 | 5.86 | 2.09% | 638,552 |
| Aug 24, 2026 | 5.89 | 5.90 | 5.59 | 5.74 | 5.74 | -4.01% | 729,143 |
| Aug 21, 2026 | 6.15 | 6.23 | 5.83 | 5.98 | 5.98 | -1.48% | 732,910 |
| Aug 20, 2026 | 5.99 | 6.17 | 5.82 | 6.07 | 6.07 | 1.00% | 928,252 |
| Aug 19, 2026 | 6.39 | 6.51 | 6.00 | 6.01 | 6.01 | -4.30% | 946,548 |
| Aug 18, 2026 | 6.42 | 6.50 | 6.19 | 6.28 | 6.28 | -5.56% | 561,578 |
| Aug 17, 2026 | 6.60 | 6.74 | 6.48 | 6.65 | 6.65 | 2.78% | 1,180,560 |
| Aug 14, 2026 | 6.40 | 6.56 | 6.15 | 6.47 | 6.47 | 6.24% | 1,264,522 |
| Aug 13, 2026 | 6.19 | 6.32 | 6.07 | 6.09 | 6.09 | -1.30% | 347,984 |
| Aug 12, 2026 | 6.01 | 6.25 | 5.92 | 6.17 | 6.17 | 4.40% | 587,049 |
| Aug 11, 2026 | 5.80 | 5.97 | 5.70 | 5.91 | 5.91 | 3.14% | 709,022 |
| Aug 10, 2026 | 5.97 | 6.10 | 5.73 | 5.73 | 5.73 | -4.02% | 487,597 |
| Aug 7, 2026 | 6.01 | 6.13 | 5.84 | 5.97 | 5.97 | 2.40% | 337,157 |