LENSAR, Inc. (LNSR)
NASDAQ: LNSR · Real-Time Price · USD
11.20
-0.19 (-1.67%)
Dec 5, 2025, 4:00 PM EST - Market closed
LENSAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.44 | 11.57 | 11.10 | 11.20 | 11.20 | -1.67% | 74,735 |
| Dec 4, 2025 | 10.54 | 11.55 | 10.42 | 11.39 | 11.39 | 8.58% | 108,437 |
| Dec 3, 2025 | 10.25 | 10.58 | 10.15 | 10.49 | 10.49 | 2.14% | 72,153 |
| Dec 2, 2025 | 10.28 | 10.35 | 10.14 | 10.27 | 10.27 | 0.20% | 17,801 |
| Dec 1, 2025 | 10.39 | 10.43 | 10.25 | 10.25 | 10.25 | 0.69% | 23,693 |
| Nov 28, 2025 | 10.43 | 10.48 | 10.09 | 10.18 | 10.18 | -1.64% | 24,316 |
| Nov 26, 2025 | 9.98 | 10.43 | 9.97 | 10.35 | 10.35 | 3.29% | 45,874 |
| Nov 25, 2025 | 9.57 | 10.24 | 9.57 | 10.02 | 10.02 | 4.81% | 59,704 |
| Nov 24, 2025 | 9.77 | 9.81 | 9.56 | 9.56 | 9.56 | -2.75% | 44,613 |
| Nov 21, 2025 | 9.69 | 9.95 | 9.69 | 9.83 | 9.83 | 1.34% | 32,165 |
| Nov 20, 2025 | 10.18 | 10.28 | 9.67 | 9.70 | 9.70 | -3.39% | 57,547 |
| Nov 19, 2025 | 9.95 | 10.17 | 9.91 | 10.04 | 10.04 | 0.70% | 36,625 |
| Nov 18, 2025 | 9.89 | 10.06 | 9.75 | 9.97 | 9.97 | 1.12% | 64,921 |
| Nov 17, 2025 | 10.12 | 10.30 | 9.46 | 9.86 | 9.86 | -2.47% | 111,890 |
| Nov 14, 2025 | 10.31 | 10.48 | 10.10 | 10.11 | 10.11 | -1.37% | 46,035 |
| Nov 13, 2025 | 10.41 | 10.43 | 10.22 | 10.25 | 10.25 | -1.54% | 52,578 |
| Nov 12, 2025 | 10.52 | 10.55 | 10.34 | 10.41 | 10.41 | -0.38% | 89,967 |
| Nov 11, 2025 | 10.26 | 10.72 | 10.16 | 10.45 | 10.45 | 2.75% | 78,930 |
| Nov 10, 2025 | 10.65 | 10.89 | 9.84 | 10.17 | 10.17 | -4.06% | 207,822 |
| Nov 7, 2025 | 11.44 | 11.54 | 10.53 | 10.60 | 10.60 | -7.34% | 164,809 |
| Nov 6, 2025 | 12.40 | 12.40 | 11.37 | 11.44 | 11.44 | -8.63% | 279,197 |
| Nov 5, 2025 | 12.11 | 12.60 | 12.11 | 12.52 | 12.52 | 2.96% | 22,099 |
| Nov 4, 2025 | 12.48 | 12.48 | 12.12 | 12.16 | 12.16 | -2.72% | 31,083 |
| Nov 3, 2025 | 12.34 | 12.72 | 12.15 | 12.50 | 12.50 | 1.63% | 38,013 |
| Oct 31, 2025 | 12.00 | 12.42 | 12.00 | 12.30 | 12.30 | 2.07% | 49,695 |
| Oct 30, 2025 | 11.85 | 12.05 | 11.85 | 12.05 | 12.05 | 1.26% | 31,757 |
| Oct 29, 2025 | 11.86 | 12.13 | 11.85 | 11.90 | 11.90 | 0.25% | 36,439 |
| Oct 28, 2025 | 11.96 | 11.96 | 11.73 | 11.87 | 11.87 | 0.08% | 46,903 |
| Oct 27, 2025 | 11.97 | 12.00 | 11.85 | 11.86 | 11.86 | -0.92% | 38,082 |
| Oct 24, 2025 | 12.18 | 12.26 | 11.94 | 11.97 | 11.97 | -0.08% | 46,780 |
| Oct 23, 2025 | 12.21 | 12.26 | 11.94 | 11.98 | 11.98 | -1.96% | 34,351 |
| Oct 22, 2025 | 12.15 | 12.31 | 12.15 | 12.22 | 12.22 | -0.33% | 66,233 |
| Oct 21, 2025 | 12.22 | 12.32 | 12.14 | 12.26 | 12.26 | -0.16% | 61,649 |
| Oct 20, 2025 | 11.88 | 12.30 | 11.88 | 12.28 | 12.28 | 3.63% | 57,996 |
| Oct 17, 2025 | 11.77 | 11.99 | 11.77 | 11.85 | 11.85 | 0.25% | 36,008 |
| Oct 16, 2025 | 11.61 | 11.87 | 11.61 | 11.82 | 11.82 | 1.81% | 33,668 |
| Oct 15, 2025 | 12.01 | 12.02 | 11.61 | 11.61 | 11.61 | -3.09% | 49,065 |
| Oct 14, 2025 | 11.91 | 12.04 | 11.91 | 11.98 | 11.98 | 0.08% | 53,801 |
| Oct 13, 2025 | 11.89 | 12.00 | 11.83 | 11.97 | 11.97 | 0.67% | 31,789 |
| Oct 10, 2025 | 12.04 | 12.12 | 11.76 | 11.89 | 11.89 | -0.83% | 71,093 |
| Oct 9, 2025 | 12.20 | 12.20 | 11.97 | 11.99 | 11.99 | -1.56% | 80,855 |
| Oct 8, 2025 | 12.10 | 12.22 | 12.06 | 12.18 | 12.18 | 1.00% | 15,040 |
| Oct 7, 2025 | 12.09 | 12.14 | 12.00 | 12.06 | 12.06 | -0.17% | 39,773 |
| Oct 6, 2025 | 12.20 | 12.28 | 12.08 | 12.08 | 12.08 | -0.90% | 36,969 |
| Oct 3, 2025 | 12.40 | 12.60 | 12.10 | 12.19 | 12.19 | -1.93% | 35,479 |
| Oct 2, 2025 | 12.28 | 12.48 | 12.18 | 12.43 | 12.43 | 1.30% | 38,155 |
| Oct 1, 2025 | 12.36 | 12.36 | 12.19 | 12.27 | 12.27 | -0.65% | 39,490 |
| Sep 30, 2025 | 12.20 | 12.35 | 12.12 | 12.35 | 12.35 | 0.90% | 18,034 |
| Sep 29, 2025 | 12.35 | 12.35 | 12.11 | 12.24 | 12.24 | -0.89% | 24,373 |
| Sep 26, 2025 | 12.06 | 12.44 | 12.06 | 12.35 | 12.35 | 2.40% | 36,751 |
| Sep 25, 2025 | 12.14 | 12.15 | 12.00 | 12.06 | 12.06 | -0.66% | 32,230 |
| Sep 24, 2025 | 12.49 | 12.49 | 12.13 | 12.14 | 12.14 | -2.33% | 49,624 |
| Sep 23, 2025 | 12.65 | 12.65 | 12.38 | 12.43 | 12.43 | -2.20% | 28,736 |
| Sep 22, 2025 | 12.29 | 12.78 | 12.29 | 12.71 | 12.71 | 2.67% | 75,508 |
| Sep 19, 2025 | 12.45 | 12.45 | 12.19 | 12.38 | 12.38 | -0.16% | 125,337 |
| Sep 18, 2025 | 12.75 | 12.83 | 12.30 | 12.40 | 12.40 | -2.13% | 72,915 |
| Sep 17, 2025 | 12.50 | 12.71 | 12.43 | 12.67 | 12.67 | 2.59% | 80,181 |
| Sep 16, 2025 | 12.34 | 12.50 | 12.26 | 12.35 | 12.35 | 0.08% | 22,443 |
| Sep 15, 2025 | 12.51 | 12.51 | 12.30 | 12.34 | 12.34 | -1.04% | 21,117 |
| Sep 12, 2025 | 12.15 | 12.60 | 12.09 | 12.47 | 12.47 | 2.80% | 58,514 |
| Sep 11, 2025 | 12.08 | 12.16 | 12.05 | 12.13 | 12.13 | - | 137,865 |
| Sep 10, 2025 | 12.18 | 12.23 | 12.08 | 12.13 | 12.13 | -0.57% | 79,749 |
| Sep 9, 2025 | 12.35 | 12.35 | 12.14 | 12.20 | 12.20 | -1.13% | 70,529 |
| Sep 8, 2025 | 12.24 | 12.48 | 12.00 | 12.34 | 12.34 | 1.40% | 42,464 |
| Sep 5, 2025 | 12.25 | 12.25 | 12.04 | 12.17 | 12.17 | - | 23,049 |
| Sep 4, 2025 | 12.09 | 12.24 | 11.95 | 12.17 | 12.17 | 1.08% | 103,468 |
| Sep 3, 2025 | 12.28 | 12.30 | 11.60 | 12.04 | 12.04 | -2.51% | 140,720 |
| Sep 2, 2025 | 12.13 | 12.49 | 12.10 | 12.35 | 12.35 | 0.57% | 62,865 |
| Aug 29, 2025 | 12.19 | 12.30 | 12.06 | 12.28 | 12.28 | 1.07% | 71,750 |
| Aug 28, 2025 | 12.20 | 12.27 | 12.05 | 12.15 | 12.15 | -0.33% | 121,516 |
| Aug 27, 2025 | 12.55 | 12.63 | 12.19 | 12.19 | 12.19 | -3.18% | 60,595 |
| Aug 26, 2025 | 12.68 | 12.68 | 12.58 | 12.59 | 12.59 | -0.55% | 29,936 |
| Aug 25, 2025 | 12.94 | 12.95 | 12.65 | 12.66 | 12.66 | -1.86% | 22,058 |
| Aug 22, 2025 | 12.54 | 12.96 | 12.53 | 12.90 | 12.90 | 3.45% | 60,540 |
| Aug 21, 2025 | 12.56 | 12.56 | 12.40 | 12.47 | 12.47 | -0.64% | 44,358 |
| Aug 20, 2025 | 12.50 | 12.57 | 12.45 | 12.55 | 12.55 | 0.40% | 41,732 |
| Aug 19, 2025 | 12.70 | 12.77 | 12.45 | 12.50 | 12.50 | -1.96% | 82,604 |
| Aug 18, 2025 | 12.69 | 12.83 | 12.66 | 12.75 | 12.75 | 0.79% | 42,773 |
| Aug 15, 2025 | 12.63 | 12.79 | 12.60 | 12.65 | 12.65 | 1.20% | 64,008 |
| Aug 14, 2025 | 12.70 | 12.87 | 12.50 | 12.50 | 12.50 | -2.04% | 51,663 |
| Aug 13, 2025 | 12.90 | 12.95 | 12.73 | 12.76 | 12.76 | -1.24% | 73,496 |
| Aug 12, 2025 | 13.05 | 13.08 | 12.76 | 12.92 | 12.92 | -0.84% | 49,998 |
| Aug 11, 2025 | 12.80 | 13.03 | 12.80 | 13.03 | 13.03 | 1.24% | 38,677 |
| Aug 8, 2025 | 12.79 | 13.05 | 12.79 | 12.87 | 12.87 | 0.23% | 71,426 |
| Aug 7, 2025 | 13.12 | 13.12 | 12.77 | 12.84 | 12.84 | -1.46% | 149,331 |
| Aug 6, 2025 | 12.98 | 13.14 | 12.98 | 13.03 | 13.03 | -0.08% | 62,470 |
| Aug 5, 2025 | 13.12 | 13.20 | 12.84 | 13.04 | 13.04 | 0.77% | 30,354 |
| Aug 4, 2025 | 12.61 | 13.08 | 12.61 | 12.94 | 12.94 | 2.62% | 55,672 |
| Aug 1, 2025 | 12.79 | 12.93 | 12.29 | 12.61 | 12.61 | -2.17% | 62,793 |
| Jul 31, 2025 | 13.26 | 13.32 | 12.84 | 12.89 | 12.89 | -2.79% | 65,535 |
| Jul 30, 2025 | 13.07 | 13.27 | 13.07 | 13.26 | 13.26 | 1.22% | 55,777 |
| Jul 29, 2025 | 13.20 | 13.24 | 12.97 | 13.10 | 13.10 | -0.08% | 37,844 |
| Jul 28, 2025 | 13.09 | 13.13 | 13.03 | 13.11 | 13.11 | 0.46% | 21,394 |
| Jul 25, 2025 | 12.95 | 13.09 | 12.94 | 13.05 | 13.05 | 0.93% | 31,146 |
| Jul 24, 2025 | 13.11 | 13.11 | 12.90 | 12.93 | 12.93 | -1.75% | 74,908 |
| Jul 23, 2025 | 13.15 | 13.17 | 13.04 | 13.16 | 13.16 | 0.69% | 72,575 |
| Jul 22, 2025 | 13.29 | 13.43 | 12.77 | 13.07 | 13.07 | -1.88% | 85,161 |
| Jul 21, 2025 | 13.12 | 13.34 | 13.10 | 13.32 | 13.32 | 1.68% | 38,435 |
| Jul 18, 2025 | 13.26 | 13.26 | 13.07 | 13.10 | 13.10 | -0.68% | 28,531 |
| Jul 17, 2025 | 13.19 | 13.20 | 13.05 | 13.19 | 13.19 | 0.38% | 43,453 |