LENSAR, Inc. (LNSR)
NASDAQ: LNSR · Real-Time Price · USD
13.99
+0.07 (0.50%)
May 12, 2025, 4:00 PM - Market closed
LENSAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.00 | 14.00 | 13.81 | 13.97 | - | 0.36% | 65,857 |
| May 9, 2025 | 13.82 | 13.94 | 13.80 | 13.92 | 13.92 | 0.80% | 99,732 |
| May 8, 2025 | 13.80 | 13.90 | 13.68 | 13.81 | 13.81 | -0.14% | 276,023 |
| May 7, 2025 | 13.86 | 13.92 | 13.83 | 13.83 | 13.83 | -0.14% | 116,360 |
| May 6, 2025 | 13.90 | 13.97 | 13.85 | 13.85 | 13.85 | -0.36% | 95,683 |
| May 5, 2025 | 13.97 | 14.00 | 13.89 | 13.90 | 13.90 | -0.43% | 84,115 |
| May 2, 2025 | 14.03 | 14.04 | 13.94 | 13.96 | 13.96 | -0.21% | 136,249 |
| May 1, 2025 | 14.02 | 14.09 | 13.99 | 13.99 | 13.99 | -0.43% | 171,242 |
| Apr 30, 2025 | 13.99 | 14.12 | 13.99 | 14.05 | 14.05 | - | 132,667 |
| Apr 29, 2025 | 13.99 | 14.11 | 13.99 | 14.05 | 14.05 | 0.14% | 54,505 |
| Apr 28, 2025 | 13.97 | 14.26 | 13.97 | 14.03 | 14.03 | 0.86% | 223,557 |
| Apr 25, 2025 | 13.89 | 13.98 | 13.86 | 13.91 | 13.91 | 0.14% | 170,669 |
| Apr 24, 2025 | 13.90 | 13.92 | 13.83 | 13.89 | 13.89 | 0.36% | 116,992 |
| Apr 23, 2025 | 13.92 | 13.95 | 13.82 | 13.84 | 13.84 | 0.14% | 128,828 |
| Apr 22, 2025 | 13.86 | 13.93 | 13.81 | 13.82 | 13.82 | 0.22% | 131,422 |
| Apr 21, 2025 | 13.85 | 13.91 | 13.65 | 13.79 | 13.79 | -0.86% | 117,660 |
| Apr 17, 2025 | 13.79 | 13.94 | 13.68 | 13.91 | 13.91 | 1.16% | 89,445 |
| Apr 16, 2025 | 13.57 | 13.78 | 13.48 | 13.75 | 13.75 | 1.85% | 132,039 |
| Apr 15, 2025 | 13.78 | 13.84 | 13.35 | 13.50 | 13.50 | -1.32% | 128,114 |
| Apr 14, 2025 | 13.65 | 13.89 | 13.51 | 13.68 | 13.68 | 1.41% | 99,007 |
| Apr 11, 2025 | 13.40 | 13.61 | 13.35 | 13.49 | 13.49 | 0.67% | 55,589 |
| Apr 10, 2025 | 13.66 | 13.80 | 13.13 | 13.40 | 13.40 | -1.69% | 188,075 |
| Apr 9, 2025 | 13.39 | 13.96 | 13.25 | 13.63 | 13.63 | 1.41% | 127,051 |
| Apr 8, 2025 | 13.96 | 13.96 | 13.23 | 13.44 | 13.44 | -2.33% | 198,372 |
| Apr 7, 2025 | 13.60 | 13.95 | 13.28 | 13.76 | 13.76 | -0.65% | 266,525 |
| Apr 4, 2025 | 14.01 | 14.07 | 13.66 | 13.85 | 13.85 | -1.49% | 390,260 |
| Apr 3, 2025 | 14.00 | 14.11 | 14.00 | 14.06 | 14.06 | -0.28% | 285,547 |
| Apr 2, 2025 | 14.11 | 14.15 | 14.05 | 14.10 | 14.10 | 0.28% | 179,935 |
| Apr 1, 2025 | 14.11 | 14.18 | 14.02 | 14.06 | 14.06 | -0.42% | 286,051 |
| Mar 31, 2025 | 14.13 | 14.25 | 14.11 | 14.12 | 14.12 | -0.07% | 255,220 |
| Mar 28, 2025 | 14.15 | 14.20 | 14.13 | 14.13 | 14.13 | -0.07% | 172,518 |
| Mar 27, 2025 | 14.15 | 14.25 | 14.14 | 14.14 | 14.14 | - | 237,360 |
| Mar 26, 2025 | 14.12 | 14.25 | 14.12 | 14.14 | 14.14 | -0.21% | 239,311 |
| Mar 25, 2025 | 14.16 | 14.27 | 14.06 | 14.17 | 14.17 | -0.49% | 306,420 |
| Mar 24, 2025 | 14.25 | 14.58 | 14.15 | 14.24 | 14.24 | -3.91% | 1,417,623 |
| Mar 21, 2025 | 14.81 | 15.31 | 14.38 | 14.82 | 14.82 | -3.77% | 86,337 |
| Mar 20, 2025 | 16.53 | 16.94 | 14.98 | 15.40 | 15.40 | -8.71% | 182,282 |
| Mar 19, 2025 | 15.61 | 17.31 | 15.61 | 16.87 | 16.87 | 8.42% | 215,685 |
| Mar 18, 2025 | 15.50 | 16.34 | 14.93 | 15.56 | 15.56 | -0.13% | 211,029 |
| Mar 17, 2025 | 15.64 | 15.75 | 14.72 | 15.58 | 15.58 | 2.97% | 116,245 |
| Mar 14, 2025 | 14.87 | 15.49 | 14.87 | 15.13 | 15.13 | 3.63% | 130,808 |
| Mar 13, 2025 | 15.27 | 15.90 | 14.50 | 14.60 | 14.60 | -4.82% | 117,572 |
| Mar 12, 2025 | 14.61 | 15.86 | 13.58 | 15.34 | 15.34 | 7.50% | 192,903 |
| Mar 11, 2025 | 13.00 | 14.71 | 13.00 | 14.27 | 14.27 | 10.02% | 132,183 |
| Mar 10, 2025 | 14.51 | 14.78 | 12.71 | 12.97 | 12.97 | -12.72% | 157,226 |
| Mar 7, 2025 | 13.59 | 15.18 | 13.13 | 14.86 | 14.86 | 8.71% | 95,730 |
| Mar 6, 2025 | 15.14 | 15.74 | 13.04 | 13.67 | 13.67 | -10.89% | 232,730 |
| Mar 5, 2025 | 14.50 | 16.40 | 13.96 | 15.34 | 15.34 | 9.65% | 249,840 |
| Mar 4, 2025 | 13.45 | 14.39 | 12.17 | 13.99 | 13.99 | 3.78% | 216,170 |
| Mar 3, 2025 | 12.90 | 14.20 | 12.50 | 13.48 | 13.48 | 3.69% | 269,733 |