Lantronix, Inc. (LTRX)
NASDAQ: LTRX · Real-Time Price · USD
5.55
-0.07 (-1.25%)
At close: Dec 5, 2025, 4:00 PM EST
5.44
-0.11 (-1.98%)
After-hours: Dec 5, 2025, 7:40 PM EST
Lantronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.59 | 5.68 | 5.47 | 5.55 | 5.55 | -1.25% | 193,060 |
| 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% | 686,873 |
| Dec 2, 2025 | 5.20 | 5.60 | 5.17 | 5.37 | 5.37 | 3.07% | 1,199,286 |
| Dec 1, 2025 | 5.02 | 5.47 | 4.88 | 5.21 | 5.21 | 1.76% | 353,992 |
| Nov 28, 2025 | 4.98 | 5.19 | 4.98 | 5.12 | 5.12 | 3.43% | 153,808 |
| Nov 26, 2025 | 4.89 | 5.00 | 4.83 | 4.95 | 4.95 | 2.06% | 206,055 |
| Nov 25, 2025 | 4.83 | 4.85 | 4.68 | 4.85 | 4.85 | 0.41% | 84,892 |
| Nov 24, 2025 | 4.61 | 4.88 | 4.56 | 4.83 | 4.83 | 6.15% | 210,505 |
| Nov 21, 2025 | 4.50 | 4.63 | 4.45 | 4.55 | 4.55 | 0.22% | 256,071 |
| Nov 20, 2025 | 4.78 | 4.89 | 4.47 | 4.54 | 4.54 | -1.73% | 225,062 |
| Nov 19, 2025 | 4.47 | 4.72 | 4.47 | 4.62 | 4.62 | 3.12% | 149,834 |
| Nov 18, 2025 | 4.57 | 4.63 | 4.40 | 4.48 | 4.48 | -3.24% | 350,464 |
| Nov 17, 2025 | 4.75 | 4.85 | 4.56 | 4.63 | 4.63 | -2.94% | 188,813 |
| Nov 14, 2025 | 4.73 | 4.90 | 4.70 | 4.77 | 4.77 | -2.65% | 178,447 |
| Nov 13, 2025 | 5.15 | 5.21 | 4.83 | 4.90 | 4.90 | -5.59% | 219,737 |
| Nov 12, 2025 | 5.09 | 5.25 | 5.09 | 5.19 | 5.19 | 2.37% | 205,060 |
| Nov 11, 2025 | 4.95 | 5.07 | 4.88 | 5.07 | 5.07 | 1.20% | 184,825 |
| Nov 10, 2025 | 5.14 | 5.42 | 5.00 | 5.01 | 5.01 | -0.40% | 330,898 |
| Nov 7, 2025 | 5.00 | 5.11 | 4.84 | 5.03 | 5.03 | -0.98% | 318,097 |
| Nov 6, 2025 | 5.11 | 5.74 | 5.07 | 5.08 | 5.08 | 9.25% | 712,111 |
| Nov 5, 2025 | 4.66 | 4.72 | 4.52 | 4.65 | 4.65 | -0.21% | 342,769 |
| Nov 4, 2025 | 4.87 | 4.87 | 4.58 | 4.66 | 4.66 | -5.28% | 239,697 |
| Nov 3, 2025 | 5.00 | 5.07 | 4.81 | 4.92 | 4.92 | -0.20% | 183,414 |
| Oct 31, 2025 | 5.08 | 5.13 | 4.88 | 4.93 | 4.93 | -3.14% | 167,325 |
| Oct 30, 2025 | 4.98 | 5.12 | 4.90 | 5.09 | 5.09 | 1.80% | 238,238 |
| Oct 29, 2025 | 5.10 | 5.22 | 4.97 | 5.00 | 5.00 | -2.15% | 299,039 |
| Oct 28, 2025 | 5.11 | 5.22 | 5.03 | 5.11 | 5.11 | 1.39% | 228,925 |
| Oct 27, 2025 | 5.07 | 5.14 | 4.96 | 5.04 | 5.04 | 0.40% | 178,028 |
| Oct 24, 2025 | 4.67 | 5.05 | 4.67 | 5.02 | 5.02 | 5.91% | 296,845 |
| Oct 23, 2025 | 4.56 | 4.85 | 4.53 | 4.74 | 4.74 | 4.64% | 248,966 |
| Oct 22, 2025 | 4.69 | 4.69 | 4.37 | 4.53 | 4.53 | -4.03% | 333,090 |
| Oct 21, 2025 | 4.85 | 4.91 | 4.71 | 4.72 | 4.72 | -1.46% | 296,249 |
| Oct 20, 2025 | 4.70 | 4.91 | 4.70 | 4.79 | 4.79 | 2.13% | 276,083 |
| Oct 17, 2025 | 4.86 | 4.96 | 4.63 | 4.69 | 4.69 | -5.06% | 482,908 |
| Oct 16, 2025 | 5.18 | 5.34 | 4.94 | 4.94 | 4.94 | -4.26% | 398,304 |
| Oct 15, 2025 | 5.42 | 5.46 | 5.11 | 5.16 | 5.16 | -3.19% | 274,708 |
| Oct 14, 2025 | 4.98 | 5.36 | 4.91 | 5.33 | 5.33 | 5.96% | 335,905 |
| Oct 13, 2025 | 5.07 | 5.13 | 4.91 | 5.03 | 5.03 | 2.44% | 313,087 |
| Oct 10, 2025 | 5.70 | 5.72 | 4.85 | 4.91 | 4.91 | -12.94% | 812,501 |
| Oct 9, 2025 | 5.10 | 5.68 | 5.00 | 5.64 | 5.64 | 12.80% | 1,037,999 |
| Oct 8, 2025 | 5.05 | 5.15 | 4.95 | 5.00 | 5.00 | 0.20% | 222,788 |
| Oct 7, 2025 | 5.15 | 5.25 | 4.86 | 4.99 | 4.99 | -2.92% | 366,687 |
| Oct 6, 2025 | 5.25 | 5.25 | 5.04 | 5.14 | 5.14 | -2.10% | 370,151 |
| Oct 3, 2025 | 5.39 | 5.45 | 5.13 | 5.25 | 5.25 | -1.50% | 655,665 |
| Oct 2, 2025 | 4.70 | 5.35 | 4.69 | 5.33 | 5.33 | 16.12% | 1,544,500 |
| Oct 1, 2025 | 4.60 | 4.66 | 4.52 | 4.59 | 4.59 | 0.44% | 227,082 |
| Sep 30, 2025 | 4.55 | 4.67 | 4.42 | 4.57 | 4.57 | 1.78% | 211,783 |
| Sep 29, 2025 | 4.58 | 4.60 | 4.47 | 4.49 | 4.49 | -1.54% | 202,501 |
| Sep 26, 2025 | 4.61 | 4.68 | 4.52 | 4.56 | 4.56 | -1.08% | 147,983 |