LENSAR, Inc. (LNSR)
NASDAQ: LNSR · Real-Time Price · USD
11.89
+0.09 (0.76%)
At close: Mar 9, 2026, 4:00 PM EDT
11.89
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
LENSAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.76 | 11.96 | 11.69 | 11.89 | 11.89 | 0.76% | 24,419 |
| Mar 6, 2026 | 12.03 | 12.15 | 11.80 | 11.80 | 11.80 | -3.36% | 29,423 |
| Mar 5, 2026 | 12.05 | 12.23 | 11.94 | 12.21 | 12.21 | 0.16% | 52,565 |
| Mar 4, 2026 | 12.17 | 12.19 | 11.95 | 12.19 | 12.19 | 1.16% | 20,553 |
| Mar 3, 2026 | 11.87 | 12.10 | 11.87 | 12.05 | 12.05 | 0.50% | 34,451 |
| Mar 2, 2026 | 11.80 | 12.20 | 11.76 | 11.99 | 11.99 | 0.17% | 33,669 |
| Feb 27, 2026 | 11.76 | 12.10 | 11.76 | 11.97 | 11.97 | 0.93% | 62,837 |
| Feb 26, 2026 | 11.93 | 12.05 | 11.69 | 11.86 | 11.86 | -2.31% | 32,577 |
| Feb 25, 2026 | 11.93 | 12.15 | 11.70 | 12.14 | 12.14 | 1.59% | 68,521 |
| Feb 24, 2026 | 11.89 | 12.03 | 11.80 | 11.95 | 11.95 | 2.22% | 23,734 |
| Feb 23, 2026 | 11.73 | 11.83 | 11.53 | 11.69 | 11.69 | - | 23,849 |
| Feb 20, 2026 | 11.33 | 12.00 | 11.33 | 11.69 | 11.69 | 2.72% | 57,575 |
| Feb 19, 2026 | 11.30 | 11.38 | 11.11 | 11.38 | 11.38 | 0.53% | 22,156 |
| Feb 18, 2026 | 11.90 | 11.90 | 11.32 | 11.32 | 11.32 | -2.92% | 39,765 |
| Feb 17, 2026 | 12.30 | 12.30 | 11.33 | 11.66 | 11.66 | -4.66% | 125,993 |
| Feb 13, 2026 | 12.36 | 12.47 | 12.15 | 12.23 | 12.23 | -0.89% | 30,668 |
| Feb 12, 2026 | 12.52 | 12.52 | 12.20 | 12.34 | 12.34 | -0.64% | 29,808 |
| Feb 11, 2026 | 12.45 | 12.55 | 12.42 | 12.42 | 12.42 | -0.08% | 18,156 |
| Feb 10, 2026 | 12.43 | 12.61 | 12.40 | 12.43 | 12.43 | 0.32% | 24,082 |
| Feb 9, 2026 | 12.05 | 12.46 | 12.05 | 12.39 | 12.39 | 2.57% | 27,911 |
| Feb 6, 2026 | 12.31 | 12.41 | 12.08 | 12.08 | 12.08 | -1.63% | 66,425 |
| Feb 5, 2026 | 12.21 | 12.66 | 12.21 | 12.28 | 12.28 | 0.57% | 113,491 |
| Feb 4, 2026 | 12.40 | 12.44 | 12.15 | 12.21 | 12.21 | -1.69% | 45,582 |
| Feb 3, 2026 | 12.67 | 12.67 | 12.33 | 12.42 | 12.42 | -2.36% | 28,054 |
| Feb 2, 2026 | 12.61 | 12.73 | 12.59 | 12.72 | 12.72 | -0.08% | 26,846 |
| Jan 30, 2026 | 12.30 | 12.94 | 12.21 | 12.73 | 12.73 | 3.50% | 76,974 |
| Jan 29, 2026 | 12.43 | 12.49 | 12.21 | 12.30 | 12.30 | -1.44% | 16,507 |
| Jan 28, 2026 | 12.45 | 12.61 | 12.30 | 12.48 | 12.48 | - | 17,692 |
| Jan 27, 2026 | 12.64 | 12.85 | 12.32 | 12.48 | 12.48 | -1.27% | 55,320 |
| Jan 26, 2026 | 12.40 | 12.71 | 12.40 | 12.64 | 12.64 | 1.04% | 32,261 |
| Jan 23, 2026 | 12.33 | 12.59 | 12.12 | 12.51 | 12.51 | 1.13% | 48,854 |
| Jan 22, 2026 | 12.34 | 12.42 | 12.27 | 12.37 | 12.37 | 0.49% | 25,626 |
| Jan 21, 2026 | 12.00 | 12.33 | 11.94 | 12.31 | 12.31 | 2.58% | 28,671 |
| Jan 20, 2026 | 11.86 | 12.03 | 11.86 | 12.00 | 12.00 | 0.84% | 17,955 |
| Jan 16, 2026 | 11.87 | 12.09 | 11.87 | 11.90 | 11.90 | -0.75% | 26,487 |
| Jan 15, 2026 | 11.89 | 11.99 | 11.81 | 11.99 | 11.99 | 1.01% | 23,354 |
| Jan 14, 2026 | 11.67 | 11.91 | 11.67 | 11.87 | 11.87 | 1.19% | 14,374 |
| Jan 13, 2026 | 11.74 | 11.96 | 11.59 | 11.73 | 11.73 | 1.65% | 19,074 |
| Jan 12, 2026 | 11.60 | 11.70 | 11.48 | 11.54 | 11.54 | -0.26% | 25,300 |
| Jan 9, 2026 | 11.56 | 11.87 | 11.50 | 11.57 | 11.57 | -0.86% | 29,952 |
| Jan 8, 2026 | 11.50 | 12.03 | 11.50 | 11.67 | 11.67 | 1.21% | 68,322 |
| Jan 7, 2026 | 11.45 | 11.66 | 11.34 | 11.53 | 11.53 | 0.70% | 20,458 |
| Jan 6, 2026 | 11.23 | 11.52 | 11.23 | 11.45 | 11.45 | 1.96% | 40,820 |
| Jan 5, 2026 | 11.57 | 11.72 | 11.19 | 11.23 | 11.23 | -3.27% | 63,806 |
| Jan 2, 2026 | 11.70 | 11.81 | 11.54 | 11.61 | 11.61 | -0.17% | 30,188 |
| Dec 31, 2025 | 11.60 | 11.79 | 11.60 | 11.63 | 11.63 | - | 25,738 |
| Dec 30, 2025 | 11.97 | 11.97 | 11.63 | 11.63 | 11.63 | -1.86% | 37,770 |
| Dec 29, 2025 | 12.15 | 12.19 | 11.75 | 11.85 | 11.85 | -0.84% | 25,136 |
| Dec 26, 2025 | 12.15 | 12.15 | 11.95 | 11.95 | 11.95 | -0.50% | 17,614 |
| Dec 24, 2025 | 12.05 | 12.13 | 12.01 | 12.01 | 12.01 | -0.08% | 20,910 |
| Dec 23, 2025 | 12.00 | 12.20 | 11.99 | 12.02 | 12.02 | -0.25% | 33,657 |
| Dec 22, 2025 | 11.99 | 12.20 | 11.94 | 12.05 | 12.05 | 0.33% | 41,001 |
| Dec 19, 2025 | 12.01 | 12.15 | 11.84 | 12.01 | 12.01 | - | 88,305 |
| Dec 18, 2025 | 11.99 | 12.18 | 11.77 | 12.01 | 12.01 | 0.67% | 75,458 |
| Dec 17, 2025 | 12.08 | 12.18 | 11.81 | 11.93 | 11.93 | -1.08% | 56,029 |
| Dec 16, 2025 | 11.72 | 12.10 | 11.58 | 12.06 | 12.06 | 4.69% | 27,811 |
| Dec 15, 2025 | 11.50 | 11.73 | 11.46 | 11.52 | 11.52 | 0.09% | 66,510 |
| Dec 12, 2025 | 11.59 | 11.69 | 11.39 | 11.51 | 11.51 | 0.09% | 58,656 |
| Dec 11, 2025 | 11.49 | 11.59 | 11.39 | 11.50 | 11.50 | -0.43% | 46,557 |
| Dec 10, 2025 | 11.22 | 11.63 | 11.22 | 11.55 | 11.55 | 2.30% | 44,556 |
| Dec 9, 2025 | 11.19 | 11.49 | 11.11 | 11.29 | 11.29 | 0.89% | 29,834 |
| Dec 8, 2025 | 11.19 | 11.29 | 11.00 | 11.19 | 11.19 | -0.09% | 24,990 |
| Dec 5, 2025 | 11.44 | 11.57 | 11.10 | 11.20 | 11.20 | -1.67% | 74,742 |
| Dec 4, 2025 | 10.54 | 11.55 | 10.42 | 11.39 | 11.39 | 8.58% | 108,441 |
| 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 |