LENSAR, Inc. (LNSR)
NASDAQ: LNSR · Real-Time Price · USD
0.00
-0.0440 (-0.82%)
Apr 29, 2026, 9:39 AM EDT - Market open
LENSAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |