Lantronix, Inc. (LTRX)
NASDAQ: LTRX · Real-Time Price · USD
6.40
-0.24 (-3.61%)
At close: Apr 28, 2026, 4:00 PM EDT
6.49
+0.09 (1.45%)
After-hours: Apr 28, 2026, 7:48 PM EDT
Lantronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.49 | 6.51 | 6.15 | 6.40 | 6.40 | -3.61% | 356,280 |
| Apr 27, 2026 | 6.66 | 6.66 | 6.23 | 6.64 | 6.64 | 1.53% | 562,398 |
| Apr 24, 2026 | 6.43 | 6.62 | 6.32 | 6.54 | 6.54 | 2.19% | 427,334 |
| Apr 23, 2026 | 6.40 | 6.56 | 6.27 | 6.40 | 6.40 | -1.08% | 373,240 |
| Apr 22, 2026 | 6.44 | 6.80 | 6.28 | 6.47 | 6.47 | 2.21% | 399,379 |
| Apr 21, 2026 | 6.36 | 6.66 | 6.26 | 6.33 | 6.33 | -0.16% | 622,289 |
| Apr 20, 2026 | 6.20 | 6.39 | 6.15 | 6.34 | 6.34 | 2.42% | 565,773 |
| Apr 17, 2026 | 6.22 | 6.25 | 6.11 | 6.19 | 6.19 | - | 626,379 |
| Apr 16, 2026 | 6.03 | 6.20 | 5.91 | 6.19 | 6.19 | 3.17% | 785,308 |
| Apr 15, 2026 | 5.88 | 6.03 | 5.77 | 6.00 | 6.00 | 2.21% | 504,971 |
| Apr 14, 2026 | 6.05 | 6.10 | 5.87 | 5.87 | 5.87 | -2.00% | 462,954 |
| Apr 13, 2026 | 5.54 | 6.01 | 5.50 | 5.99 | 5.99 | 6.58% | 509,714 |
| Apr 10, 2026 | 5.51 | 5.65 | 5.46 | 5.62 | 5.62 | 2.18% | 366,582 |
| 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% | 521,956 |
| Apr 7, 2026 | 5.40 | 5.50 | 5.29 | 5.41 | 5.41 | -1.28% | 348,142 |
| Apr 6, 2026 | 5.40 | 5.53 | 5.40 | 5.48 | 5.48 | 1.48% | 347,802 |
| Apr 2, 2026 | 5.07 | 5.45 | 5.01 | 5.40 | 5.40 | 2.47% | 385,459 |
| Apr 1, 2026 | 5.34 | 5.46 | 5.21 | 5.27 | 5.27 | 0.57% | 377,506 |
| Mar 31, 2026 | 5.15 | 5.28 | 5.02 | 5.24 | 5.24 | 3.97% | 478,598 |
| Mar 30, 2026 | 5.42 | 5.45 | 4.97 | 5.04 | 5.04 | -6.49% | 435,937 |
| Mar 27, 2026 | 5.53 | 5.62 | 5.32 | 5.39 | 5.39 | -3.23% | 607,312 |
| Mar 26, 2026 | 5.95 | 6.05 | 5.56 | 5.57 | 5.57 | -8.39% | 453,347 |
| Mar 25, 2026 | 6.01 | 6.15 | 5.95 | 6.08 | 6.08 | 2.01% | 493,371 |
| Mar 24, 2026 | 5.63 | 5.98 | 5.62 | 5.96 | 5.96 | 4.56% | 532,980 |
| Mar 23, 2026 | 5.57 | 5.74 | 5.43 | 5.70 | 5.70 | 5.17% | 517,112 |
| Mar 20, 2026 | 6.19 | 6.23 | 5.36 | 5.42 | 5.42 | -13.14% | 1,052,325 |
| Mar 19, 2026 | 6.17 | 6.51 | 6.02 | 6.24 | 6.24 | 5.05% | 1,504,480 |
| Mar 18, 2026 | 6.11 | 6.32 | 5.93 | 5.94 | 5.94 | -2.30% | 447,002 |
| Mar 17, 2026 | 6.10 | 6.16 | 5.95 | 6.08 | 6.08 | -0.16% | 507,324 |
| Mar 16, 2026 | 6.34 | 6.45 | 6.01 | 6.09 | 6.09 | -3.64% | 532,838 |
| Mar 13, 2026 | 6.22 | 6.54 | 6.21 | 6.32 | 6.32 | 2.43% | 595,766 |
| Mar 12, 2026 | 6.05 | 6.30 | 5.88 | 6.17 | 6.17 | 0.49% | 707,538 |
| Mar 11, 2026 | 6.30 | 6.42 | 6.06 | 6.14 | 6.14 | -0.97% | 729,084 |
| Mar 10, 2026 | 6.44 | 6.86 | 6.18 | 6.20 | 6.20 | -0.80% | 1,909,489 |
| Mar 9, 2026 | 5.55 | 6.33 | 5.41 | 6.25 | 6.25 | 10.62% | 1,013,825 |
| Mar 6, 2026 | 5.80 | 5.91 | 5.62 | 5.65 | 5.65 | -4.56% | 477,265 |
| Mar 5, 2026 | 5.90 | 6.24 | 5.77 | 5.92 | 5.92 | 0.17% | 812,784 |
| Mar 4, 2026 | 5.87 | 5.99 | 5.74 | 5.91 | 5.91 | 2.25% | 507,570 |
| Mar 3, 2026 | 5.90 | 5.96 | 5.72 | 5.78 | 5.78 | -5.86% | 447,502 |
| Mar 2, 2026 | 5.88 | 6.33 | 5.80 | 6.14 | 6.14 | 2.68% | 577,378 |
| 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 |
| Feb 2, 2026 | 6.56 | 7.10 | 6.56 | 6.80 | 6.80 | 2.41% | 1,213,870 |
| Jan 30, 2026 | 6.73 | 7.06 | 6.48 | 6.64 | 6.64 | -2.35% | 1,719,406 |
| Jan 29, 2026 | 7.10 | 7.25 | 6.60 | 6.80 | 6.80 | -5.03% | 2,093,197 |
| Jan 28, 2026 | 8.13 | 8.24 | 6.91 | 7.16 | 7.16 | 3.92% | 8,071,891 |
| Jan 27, 2026 | 6.51 | 6.90 | 6.46 | 6.89 | 6.89 | 8.50% | 1,437,884 |
| Jan 26, 2026 | 6.25 | 6.46 | 6.05 | 6.35 | 6.35 | 0.63% | 698,862 |
| Jan 23, 2026 | 6.90 | 6.90 | 6.27 | 6.31 | 6.31 | -7.48% | 1,201,109 |
| Jan 22, 2026 | 6.62 | 7.14 | 6.62 | 6.82 | 6.82 | 3.49% | 1,145,121 |
| Jan 21, 2026 | 6.60 | 6.75 | 6.25 | 6.59 | 6.59 | 1.23% | 881,774 |
| Jan 20, 2026 | 6.56 | 6.86 | 6.29 | 6.51 | 6.51 | -6.06% | 1,204,512 |
| Jan 16, 2026 | 6.86 | 6.96 | 6.50 | 6.93 | 6.93 | 1.61% | 995,542 |
| Jan 15, 2026 | 6.80 | 6.94 | 6.62 | 6.82 | 6.82 | 5.74% | 1,462,248 |
| Jan 14, 2026 | 6.45 | 6.59 | 5.94 | 6.45 | 6.45 | 1.26% | 1,218,691 |
| Jan 13, 2026 | 6.52 | 6.56 | 6.24 | 6.37 | 6.37 | 2.08% | 1,009,796 |
| Jan 12, 2026 | 6.16 | 6.31 | 5.95 | 6.24 | 6.24 | 0.97% | 579,146 |
| Jan 9, 2026 | 6.30 | 6.55 | 6.07 | 6.18 | 6.18 | -0.80% | 836,859 |
| Jan 8, 2026 | 5.85 | 6.63 | 5.85 | 6.23 | 6.23 | 6.50% | 1,347,873 |
| Jan 7, 2026 | 6.09 | 6.17 | 5.80 | 5.85 | 5.85 | -3.62% | 315,392 |
| Jan 6, 2026 | 6.14 | 6.29 | 5.95 | 6.07 | 6.07 | -1.14% | 276,733 |
| Jan 5, 2026 | 6.25 | 6.34 | 6.04 | 6.14 | 6.14 | -0.16% | 512,425 |
| Jan 2, 2026 | 5.95 | 6.34 | 5.95 | 6.15 | 6.15 | 4.95% | 389,953 |
| Dec 31, 2025 | 5.78 | 5.89 | 5.77 | 5.86 | 5.86 | 1.91% | 183,521 |
| Dec 30, 2025 | 5.75 | 5.93 | 5.66 | 5.75 | 5.75 | 0.17% | 195,521 |
| Dec 29, 2025 | 5.70 | 5.85 | 5.69 | 5.74 | 5.74 | -1.03% | 131,888 |
| Dec 26, 2025 | 5.76 | 5.83 | 5.62 | 5.80 | 5.80 | 0.87% | 188,562 |
| Dec 24, 2025 | 5.70 | 5.79 | 5.64 | 5.75 | 5.75 | - | 104,520 |
| Dec 23, 2025 | 5.55 | 5.93 | 5.54 | 5.75 | 5.75 | 3.23% | 306,859 |
| Dec 22, 2025 | 5.62 | 5.73 | 5.54 | 5.57 | 5.57 | - | 177,727 |
| Dec 19, 2025 | 5.53 | 5.67 | 5.43 | 5.57 | 5.57 | 1.46% | 427,941 |
| Dec 18, 2025 | 5.44 | 5.60 | 4.95 | 5.49 | 5.49 | 2.81% | 1,078,804 |
| Dec 17, 2025 | 5.86 | 5.87 | 5.30 | 5.34 | 5.34 | -8.25% | 666,444 |
| Dec 16, 2025 | 5.92 | 6.10 | 5.81 | 5.82 | 5.82 | -2.02% | 319,799 |
| Dec 15, 2025 | 6.30 | 6.34 | 5.90 | 5.94 | 5.94 | -5.41% | 300,676 |
| Dec 12, 2025 | 6.51 | 6.55 | 6.07 | 6.28 | 6.28 | -4.56% | 621,047 |
| Dec 11, 2025 | 5.83 | 6.75 | 5.82 | 6.58 | 6.58 | 12.86% | 1,133,351 |
| Dec 10, 2025 | 5.91 | 5.92 | 5.73 | 5.83 | 5.83 | -1.35% | 276,785 |
| Dec 9, 2025 | 5.83 | 5.98 | 5.73 | 5.91 | 5.91 | 1.72% | 262,096 |
| Dec 8, 2025 | 5.56 | 5.92 | 5.56 | 5.81 | 5.81 | 4.68% | 470,771 |
| Dec 5, 2025 | 5.59 | 5.68 | 5.47 | 5.55 | 5.55 | -1.25% | 194,068 |
| Dec 4, 2025 | 5.60 | 5.68 | 5.46 | 5.62 | 5.62 | - | 292,343 |
| Dec 3, 2025 | 5.64 | 5.89 | 5.18 | 5.62 | 5.62 | 4.66% | 687,335 |