LENSAR, Inc. (LNSR)
NASDAQ: LNSR · Real-Time Price · USD
5.63
-0.51 (-8.31%)
At close: Jun 26, 2026, 4:00 PM EDT
5.70
+0.07 (1.24%)
After-hours: Jun 26, 2026, 6:49 PM EDT
LENSAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.10 | 6.10 | 5.63 | 5.63 | 5.63 | -8.31% | 1,148,647 |
| Jun 25, 2026 | 6.09 | 6.15 | 5.80 | 6.14 | 6.14 | 1.32% | 84,969 |
| Jun 24, 2026 | 5.76 | 6.19 | 5.65 | 6.06 | 6.06 | 5.94% | 132,318 |
| Jun 23, 2026 | 5.59 | 5.78 | 5.58 | 5.72 | 5.72 | 1.06% | 27,408 |
| Jun 22, 2026 | 5.72 | 5.93 | 5.60 | 5.66 | 5.66 | -1.39% | 67,283 |
| Jun 18, 2026 | 6.30 | 6.42 | 5.67 | 5.74 | 5.74 | -8.31% | 104,835 |
| Jun 17, 2026 | 6.16 | 6.47 | 6.11 | 6.26 | 6.26 | 1.29% | 54,173 |
| Jun 16, 2026 | 5.71 | 6.24 | 5.65 | 6.18 | 6.18 | 8.04% | 50,597 |
| Jun 15, 2026 | 5.77 | 5.89 | 5.59 | 5.72 | 5.72 | -1.72% | 58,530 |
| Jun 12, 2026 | 5.76 | 5.89 | 5.76 | 5.82 | 5.82 | - | 27,980 |
| Jun 11, 2026 | 5.67 | 5.88 | 5.63 | 5.82 | 5.82 | 2.46% | 54,770 |
| Jun 10, 2026 | 5.64 | 5.74 | 5.62 | 5.68 | 5.68 | -0.18% | 40,036 |
| Jun 9, 2026 | 5.58 | 5.69 | 5.50 | 5.69 | 5.69 | 1.61% | 22,368 |
| Jun 8, 2026 | 5.55 | 5.67 | 5.52 | 5.60 | 5.60 | - | 28,640 |
| Jun 5, 2026 | 5.56 | 5.73 | 5.50 | 5.60 | 5.60 | -0.36% | 47,377 |
| Jun 4, 2026 | 5.74 | 5.75 | 5.52 | 5.62 | 5.62 | -2.09% | 40,655 |
| Jun 3, 2026 | 5.66 | 5.90 | 5.64 | 5.74 | 5.74 | - | 52,683 |
| Jun 2, 2026 | 5.67 | 5.77 | 5.61 | 5.74 | 5.74 | 1.23% | 45,503 |
| Jun 1, 2026 | 5.79 | 5.95 | 5.62 | 5.67 | 5.67 | -2.24% | 44,596 |
| May 29, 2026 | 6.00 | 6.00 | 5.75 | 5.80 | 5.80 | -3.33% | 39,110 |
| May 28, 2026 | 5.86 | 6.00 | 5.81 | 6.00 | 6.00 | 2.39% | 38,609 |
| May 27, 2026 | 6.06 | 6.11 | 5.86 | 5.86 | 5.86 | -3.14% | 27,970 |
| May 26, 2026 | 6.10 | 6.10 | 5.92 | 6.05 | 6.05 | -0.66% | 28,083 |
| May 22, 2026 | 5.95 | 6.09 | 5.95 | 6.09 | 6.09 | 2.35% | 44,984 |
| May 21, 2026 | 5.83 | 6.12 | 5.83 | 5.95 | 5.95 | 1.19% | 58,780 |
| May 20, 2026 | 5.79 | 5.92 | 5.78 | 5.88 | 5.88 | 1.38% | 51,881 |
| May 19, 2026 | 5.62 | 5.89 | 5.62 | 5.80 | 5.80 | 3.02% | 76,544 |
| May 18, 2026 | 5.53 | 5.75 | 5.52 | 5.63 | 5.63 | 1.62% | 54,075 |
| May 15, 2026 | 5.74 | 5.88 | 5.52 | 5.54 | 5.54 | -4.97% | 42,139 |
| May 14, 2026 | 5.77 | 6.13 | 5.59 | 5.83 | 5.83 | 1.04% | 60,600 |
| May 13, 2026 | 5.81 | 5.95 | 5.64 | 5.77 | 5.77 | -1.87% | 67,149 |
| May 12, 2026 | 5.72 | 5.95 | 5.70 | 5.88 | 5.88 | 1.73% | 63,387 |
| May 11, 2026 | 5.51 | 6.06 | 5.51 | 5.78 | 5.78 | 2.48% | 86,518 |
| May 8, 2026 | 5.23 | 5.96 | 5.22 | 5.64 | 5.64 | 7.84% | 153,767 |
| May 7, 2026 | 5.38 | 5.44 | 5.18 | 5.23 | 5.23 | -2.88% | 55,769 |
| May 6, 2026 | 5.48 | 5.55 | 5.26 | 5.39 | 5.39 | -1.73% | 52,154 |
| May 5, 2026 | 5.54 | 5.68 | 5.42 | 5.48 | 5.48 | -1.44% | 27,830 |
| May 4, 2026 | 5.53 | 5.78 | 5.25 | 5.56 | 5.56 | -0.89% | 48,488 |
| May 1, 2026 | 5.27 | 5.80 | 5.18 | 5.61 | 5.61 | 7.27% | 78,599 |
| Apr 30, 2026 | 5.33 | 5.48 | 5.22 | 5.23 | 5.23 | -2.97% | 55,802 |
| Apr 29, 2026 | 5.29 | 5.42 | 5.20 | 5.39 | 5.39 | 0.75% | 79,352 |
| Apr 28, 2026 | 5.21 | 5.46 | 5.21 | 5.35 | 5.35 | 2.69% | 50,474 |
| Apr 27, 2026 | 5.06 | 5.22 | 5.06 | 5.21 | 5.21 | 2.36% | 46,806 |
| Apr 24, 2026 | 5.19 | 5.29 | 5.08 | 5.09 | 5.09 | -3.23% | 44,385 |
| Apr 23, 2026 | 5.49 | 5.49 | 5.19 | 5.26 | 5.26 | -3.31% | 78,474 |
| Apr 22, 2026 | 5.40 | 5.60 | 5.39 | 5.44 | 5.44 | 1.68% | 108,674 |
| Apr 21, 2026 | 5.56 | 5.70 | 5.35 | 5.35 | 5.35 | -3.60% | 84,055 |
| Apr 20, 2026 | 5.88 | 5.94 | 5.48 | 5.55 | 5.55 | -6.41% | 144,233 |
| Apr 17, 2026 | 5.84 | 6.09 | 5.80 | 5.93 | 5.93 | 2.24% | 57,939 |
| Apr 16, 2026 | 6.11 | 6.27 | 5.80 | 5.80 | 5.80 | -7.20% | 144,661 |
| Apr 15, 2026 | 6.02 | 6.26 | 6.02 | 6.25 | 6.25 | 3.48% | 117,355 |
| Apr 14, 2026 | 6.06 | 6.15 | 5.90 | 6.04 | 6.04 | 2.03% | 92,665 |
| Apr 13, 2026 | 5.66 | 6.00 | 5.59 | 5.92 | 5.92 | 3.86% | 64,704 |
| Apr 10, 2026 | 5.49 | 5.70 | 5.45 | 5.70 | 5.70 | 4.40% | 46,114 |
| Apr 9, 2026 | 5.50 | 5.67 | 5.33 | 5.46 | 5.46 | -1.27% | 104,889 |
| Apr 8, 2026 | 5.73 | 5.80 | 5.51 | 5.53 | 5.53 | -1.78% | 67,706 |
| Apr 7, 2026 | 5.87 | 5.91 | 5.53 | 5.63 | 5.63 | -4.41% | 93,217 |
| Apr 6, 2026 | 6.09 | 6.09 | 5.85 | 5.89 | 5.89 | -2.81% | 99,884 |
| Apr 2, 2026 | 5.99 | 6.14 | 5.89 | 6.06 | 6.06 | 1.51% | 64,551 |
| Apr 1, 2026 | 6.29 | 6.30 | 5.97 | 5.97 | 5.97 | 0.17% | 167,632 |
| Mar 31, 2026 | 6.00 | 6.50 | 5.80 | 5.96 | 5.96 | 1.53% | 218,537 |
| Mar 30, 2026 | 6.20 | 6.32 | 5.81 | 5.87 | 5.87 | -3.29% | 171,829 |
| Mar 27, 2026 | 5.45 | 6.19 | 5.35 | 6.07 | 6.07 | 9.96% | 317,000 |
| Mar 26, 2026 | 5.55 | 5.65 | 5.50 | 5.52 | 5.52 | -1.08% | 65,391 |
| Mar 25, 2026 | 5.56 | 5.69 | 5.51 | 5.58 | 5.58 | 0.36% | 74,325 |
| Mar 24, 2026 | 6.03 | 6.04 | 5.52 | 5.56 | 5.56 | -8.40% | 177,372 |
| Mar 23, 2026 | 5.94 | 6.19 | 5.82 | 6.07 | 6.07 | 2.71% | 105,655 |
| Mar 20, 2026 | 6.07 | 6.20 | 5.83 | 5.91 | 5.91 | -3.27% | 300,413 |
| Mar 19, 2026 | 6.59 | 6.70 | 5.92 | 6.11 | 6.11 | -7.14% | 367,715 |
| Mar 18, 2026 | 7.26 | 7.31 | 6.56 | 6.58 | 6.58 | -4.50% | 457,119 |
| Mar 17, 2026 | 7.48 | 7.50 | 6.70 | 6.89 | 6.89 | -32.85% | 1,467,455 |
| Mar 16, 2026 | 9.75 | 10.54 | 9.10 | 10.26 | 10.26 | 4.16% | 227,166 |
| Mar 13, 2026 | 11.70 | 11.70 | 9.51 | 9.85 | 9.85 | -15.63% | 258,993 |
| Mar 12, 2026 | 11.69 | 11.74 | 11.58 | 11.68 | 11.68 | -0.98% | 57,432 |
| Mar 11, 2026 | 11.69 | 11.81 | 11.69 | 11.79 | 11.79 | 0.86% | 14,666 |
| Mar 10, 2026 | 11.77 | 11.99 | 11.69 | 11.69 | 11.69 | -1.68% | 19,578 |
| 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% | 52,573 |
| 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 |