Lantronix, Inc. (LTRX)
NASDAQ: LTRX · Real-Time Price · USD
5.53
+0.21 (3.95%)
At close: Jun 26, 2026, 4:00 PM EDT
5.61
+0.08 (1.45%)
After-hours: Jun 26, 2026, 7:29 PM EDT
Lantronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.25 | 5.55 | 5.14 | 5.53 | 5.53 | 3.95% | 6,050,050 |
| Jun 25, 2026 | 5.79 | 5.79 | 5.24 | 5.32 | 5.32 | -6.17% | 1,485,127 |
| Jun 24, 2026 | 6.07 | 6.13 | 5.58 | 5.67 | 5.67 | -7.05% | 1,168,444 |
| Jun 23, 2026 | 6.18 | 6.36 | 6.03 | 6.10 | 6.10 | -4.54% | 736,698 |
| Jun 22, 2026 | 6.62 | 6.62 | 6.17 | 6.39 | 6.39 | -3.77% | 855,653 |
| Jun 18, 2026 | 6.61 | 6.71 | 6.27 | 6.64 | 6.64 | 2.79% | 3,260,621 |
| Jun 17, 2026 | 6.60 | 6.77 | 6.45 | 6.46 | 6.46 | -2.12% | 992,722 |
| Jun 16, 2026 | 6.77 | 6.85 | 6.47 | 6.60 | 6.60 | -2.65% | 938,042 |
| Jun 15, 2026 | 6.93 | 7.04 | 6.67 | 6.78 | 6.78 | 1.04% | 868,183 |
| Jun 12, 2026 | 7.22 | 7.38 | 6.70 | 6.71 | 6.71 | -2.47% | 1,030,672 |
| Jun 11, 2026 | 6.46 | 6.94 | 6.37 | 6.88 | 6.88 | 6.67% | 1,499,026 |
| Jun 10, 2026 | 6.27 | 6.66 | 6.26 | 6.45 | 6.45 | 1.26% | 1,095,214 |
| Jun 9, 2026 | 6.80 | 6.85 | 6.04 | 6.37 | 6.37 | -5.21% | 1,351,484 |
| Jun 8, 2026 | 6.87 | 6.89 | 6.65 | 6.72 | 6.72 | 2.44% | 1,086,940 |
| Jun 5, 2026 | 7.25 | 7.37 | 6.53 | 6.56 | 6.56 | -11.95% | 2,268,569 |
| Jun 4, 2026 | 7.32 | 7.57 | 7.10 | 7.45 | 7.45 | -0.67% | 964,447 |
| Jun 3, 2026 | 7.87 | 7.94 | 7.48 | 7.50 | 7.50 | -5.54% | 1,280,436 |
| Jun 2, 2026 | 7.65 | 7.96 | 7.60 | 7.94 | 7.94 | 4.75% | 1,196,369 |
| Jun 1, 2026 | 7.42 | 7.69 | 7.40 | 7.58 | 7.58 | 0.40% | 1,263,605 |
| May 29, 2026 | 7.82 | 7.88 | 7.20 | 7.55 | 7.55 | -10.65% | 3,835,746 |
| May 28, 2026 | 8.46 | 8.75 | 8.03 | 8.45 | 8.45 | 16.55% | 4,797,247 |
| May 27, 2026 | 7.40 | 7.40 | 7.06 | 7.25 | 7.25 | -0.41% | 1,077,387 |
| May 26, 2026 | 7.25 | 7.35 | 6.96 | 7.28 | 7.28 | 2.82% | 1,881,200 |
| May 22, 2026 | 6.58 | 7.19 | 6.49 | 7.08 | 7.08 | 9.94% | 1,964,573 |
| May 21, 2026 | 6.38 | 6.51 | 6.32 | 6.44 | 6.44 | 0.94% | 795,115 |
| May 20, 2026 | 6.49 | 6.56 | 6.26 | 6.38 | 6.38 | 0.31% | 1,028,598 |
| May 19, 2026 | 6.16 | 6.41 | 6.10 | 6.36 | 6.36 | 0.79% | 1,870,486 |
| May 18, 2026 | 6.30 | 6.38 | 6.15 | 6.31 | 6.31 | 0.64% | 881,521 |
| May 15, 2026 | 6.20 | 6.36 | 6.10 | 6.27 | 6.27 | -2.79% | 592,348 |
| May 14, 2026 | 6.13 | 6.52 | 6.05 | 6.45 | 6.45 | 5.22% | 1,622,832 |
| May 13, 2026 | 6.16 | 6.18 | 5.95 | 6.13 | 6.13 | 0.33% | 749,920 |
| May 12, 2026 | 6.16 | 6.28 | 5.97 | 6.11 | 6.11 | -2.24% | 699,248 |
| May 11, 2026 | 6.07 | 6.35 | 6.00 | 6.25 | 6.25 | 1.46% | 829,793 |
| May 8, 2026 | 5.98 | 6.26 | 5.85 | 6.16 | 6.16 | 5.66% | 809,138 |
| May 7, 2026 | 6.17 | 6.19 | 5.57 | 5.83 | 5.83 | -13.88% | 1,972,830 |
| May 6, 2026 | 6.97 | 6.98 | 6.68 | 6.77 | 6.77 | -1.88% | 956,533 |
| May 5, 2026 | 6.81 | 6.94 | 6.68 | 6.90 | 6.90 | 2.37% | 396,489 |
| May 4, 2026 | 7.01 | 7.07 | 6.62 | 6.74 | 6.74 | -4.80% | 600,534 |
| May 1, 2026 | 6.70 | 7.10 | 6.59 | 7.08 | 7.08 | 5.51% | 1,244,067 |
| Apr 30, 2026 | 6.31 | 6.74 | 6.27 | 6.71 | 6.71 | 7.53% | 479,783 |
| Apr 29, 2026 | 6.39 | 6.41 | 6.14 | 6.24 | 6.24 | -2.50% | 383,305 |
| Apr 28, 2026 | 6.49 | 6.51 | 6.15 | 6.40 | 6.40 | -3.61% | 358,711 |
| Apr 27, 2026 | 6.66 | 6.66 | 6.23 | 6.64 | 6.64 | 1.53% | 562,680 |
| Apr 24, 2026 | 6.43 | 6.62 | 6.32 | 6.54 | 6.54 | 2.19% | 429,254 |
| Apr 23, 2026 | 6.40 | 6.56 | 6.27 | 6.40 | 6.40 | -1.08% | 373,342 |
| Apr 22, 2026 | 6.44 | 6.80 | 6.28 | 6.47 | 6.47 | 2.21% | 401,529 |
| Apr 21, 2026 | 6.36 | 6.66 | 6.26 | 6.33 | 6.33 | -0.16% | 624,933 |
| Apr 20, 2026 | 6.20 | 6.39 | 6.15 | 6.34 | 6.34 | 2.42% | 566,143 |
| Apr 17, 2026 | 6.22 | 6.25 | 6.11 | 6.19 | 6.19 | - | 627,156 |
| Apr 16, 2026 | 6.03 | 6.20 | 5.91 | 6.19 | 6.19 | 3.17% | 787,801 |
| Apr 15, 2026 | 5.88 | 6.03 | 5.77 | 6.00 | 6.00 | 2.21% | 508,325 |
| Apr 14, 2026 | 6.05 | 6.10 | 5.87 | 5.87 | 5.87 | -2.00% | 464,604 |
| Apr 13, 2026 | 5.54 | 6.01 | 5.50 | 5.99 | 5.99 | 6.58% | 513,373 |
| Apr 10, 2026 | 5.51 | 5.65 | 5.46 | 5.62 | 5.62 | 2.18% | 368,739 |
| Apr 9, 2026 | 5.42 | 5.60 | 5.42 | 5.50 | 5.50 | 0.18% | 429,217 |
| Apr 8, 2026 | 5.71 | 5.71 | 5.38 | 5.49 | 5.49 | 1.48% | 522,166 |
| Apr 7, 2026 | 5.40 | 5.50 | 5.29 | 5.41 | 5.41 | -1.28% | 350,055 |
| Apr 6, 2026 | 5.40 | 5.53 | 5.40 | 5.48 | 5.48 | 1.48% | 394,423 |
| Apr 2, 2026 | 5.07 | 5.45 | 5.01 | 5.40 | 5.40 | 2.47% | 386,723 |
| Apr 1, 2026 | 5.34 | 5.46 | 5.21 | 5.27 | 5.27 | 0.57% | 377,649 |
| Mar 31, 2026 | 5.15 | 5.28 | 5.02 | 5.24 | 5.24 | 3.97% | 479,258 |
| Mar 30, 2026 | 5.42 | 5.45 | 4.97 | 5.04 | 5.04 | -6.49% | 437,546 |
| Mar 27, 2026 | 5.53 | 5.62 | 5.32 | 5.39 | 5.39 | -3.23% | 607,855 |
| Mar 26, 2026 | 5.95 | 6.05 | 5.56 | 5.57 | 5.57 | -8.39% | 456,789 |
| Mar 25, 2026 | 6.01 | 6.15 | 5.95 | 6.08 | 6.08 | 2.01% | 494,089 |
| Mar 24, 2026 | 5.63 | 5.98 | 5.62 | 5.96 | 5.96 | 4.56% | 533,649 |
| Mar 23, 2026 | 5.57 | 5.74 | 5.43 | 5.70 | 5.70 | 5.17% | 517,761 |
| Mar 20, 2026 | 6.19 | 6.23 | 5.36 | 5.42 | 5.42 | -13.14% | 1,061,262 |
| Mar 19, 2026 | 6.17 | 6.51 | 6.02 | 6.24 | 6.24 | 5.05% | 1,511,100 |
| Mar 18, 2026 | 6.11 | 6.32 | 5.93 | 5.94 | 5.94 | -2.30% | 449,440 |
| Mar 17, 2026 | 6.10 | 6.16 | 5.95 | 6.08 | 6.08 | -0.16% | 507,894 |
| Mar 16, 2026 | 6.34 | 6.45 | 6.01 | 6.09 | 6.09 | -3.64% | 533,443 |
| Mar 13, 2026 | 6.22 | 6.54 | 6.21 | 6.32 | 6.32 | 2.43% | 597,513 |
| Mar 12, 2026 | 6.05 | 6.30 | 5.88 | 6.17 | 6.17 | 0.49% | 718,938 |
| Mar 11, 2026 | 6.30 | 6.42 | 6.06 | 6.14 | 6.14 | -0.97% | 736,998 |
| Mar 10, 2026 | 6.44 | 6.86 | 6.18 | 6.20 | 6.20 | -0.80% | 1,945,024 |
| Mar 9, 2026 | 5.55 | 6.33 | 5.41 | 6.25 | 6.25 | 10.62% | 1,032,539 |
| Mar 6, 2026 | 5.80 | 5.91 | 5.62 | 5.65 | 5.65 | -4.56% | 487,809 |
| Mar 5, 2026 | 5.90 | 6.24 | 5.77 | 5.92 | 5.92 | 0.17% | 813,307 |
| Mar 4, 2026 | 5.87 | 5.99 | 5.74 | 5.91 | 5.91 | 2.25% | 507,848 |
| Mar 3, 2026 | 5.90 | 5.96 | 5.72 | 5.78 | 5.78 | -5.86% | 447,701 |
| Mar 2, 2026 | 5.88 | 6.33 | 5.80 | 6.14 | 6.14 | 2.68% | 579,549 |
| Feb 27, 2026 | 6.04 | 6.10 | 5.87 | 5.98 | 5.98 | -3.39% | 342,575 |
| Feb 26, 2026 | 6.08 | 6.22 | 5.90 | 6.19 | 6.19 | 1.64% | 324,491 |
| Feb 25, 2026 | 6.08 | 6.20 | 5.97 | 6.09 | 6.09 | 1.67% | 376,755 |
| Feb 24, 2026 | 5.89 | 6.17 | 5.86 | 5.99 | 5.99 | 2.04% | 295,460 |
| Feb 23, 2026 | 5.86 | 6.08 | 5.76 | 5.87 | 5.87 | -1.84% | 456,939 |
| Feb 20, 2026 | 5.76 | 6.18 | 5.75 | 5.98 | 5.98 | 2.05% | 446,160 |
| Feb 19, 2026 | 5.51 | 5.90 | 5.44 | 5.86 | 5.86 | 5.59% | 593,587 |
| Feb 18, 2026 | 5.40 | 5.69 | 5.33 | 5.55 | 5.55 | 2.59% | 484,073 |
| Feb 17, 2026 | 5.35 | 5.55 | 5.23 | 5.41 | 5.41 | -1.28% | 611,422 |
| Feb 13, 2026 | 5.37 | 5.65 | 5.30 | 5.48 | 5.48 | 3.01% | 517,160 |
| Feb 12, 2026 | 5.75 | 5.80 | 5.27 | 5.32 | 5.32 | -7.48% | 1,024,550 |
| Feb 11, 2026 | 6.32 | 6.43 | 5.68 | 5.75 | 5.75 | -7.56% | 1,038,934 |
| Feb 10, 2026 | 6.33 | 6.42 | 6.05 | 6.22 | 6.22 | -1.58% | 800,316 |
| Feb 9, 2026 | 6.19 | 6.40 | 6.00 | 6.32 | 6.32 | 2.27% | 1,083,914 |
| Feb 6, 2026 | 5.90 | 6.27 | 5.72 | 6.18 | 6.18 | 6.19% | 1,273,987 |
| Feb 5, 2026 | 6.02 | 6.61 | 5.65 | 5.82 | 5.82 | -6.58% | 1,768,898 |
| Feb 4, 2026 | 7.20 | 7.46 | 5.96 | 6.23 | 6.23 | -13.47% | 2,318,785 |
| Feb 3, 2026 | 6.93 | 7.21 | 6.63 | 7.20 | 7.20 | 5.88% | 2,795,007 |