Lantronix, Inc. (LTRX)
NASDAQ: LTRX · Real-Time Price · USD
3.010
-0.030 (-0.99%)
Aug 13, 2025, 4:00 PM - Market closed
Lantronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.99 | 3.08 | 2.98 | 3.01 | 3.01 | -0.99% | 111,314 |
| Aug 12, 2025 | 2.98 | 3.08 | 2.95 | 3.04 | 3.04 | 3.05% | 243,348 |
| Aug 11, 2025 | 3.03 | 3.05 | 2.92 | 2.95 | 2.95 | -1.34% | 113,099 |
| Aug 8, 2025 | 3.00 | 3.06 | 2.94 | 2.99 | 2.99 | 0.67% | 81,808 |
| Aug 7, 2025 | 3.03 | 3.06 | 2.91 | 2.97 | 2.97 | -1.33% | 133,505 |
| Aug 6, 2025 | 3.01 | 3.04 | 2.91 | 3.01 | 3.01 | -0.66% | 192,193 |
| Aug 5, 2025 | 3.10 | 3.16 | 2.97 | 3.03 | 3.03 | -2.26% | 128,106 |
| Aug 4, 2025 | 2.95 | 3.16 | 2.91 | 3.10 | 3.10 | 5.44% | 165,453 |
| Aug 1, 2025 | 3.15 | 3.19 | 2.90 | 2.94 | 2.94 | -8.41% | 359,034 |
| Jul 31, 2025 | 3.20 | 3.25 | 3.15 | 3.21 | 3.21 | 1.26% | 222,342 |
| Jul 30, 2025 | 3.22 | 3.26 | 3.14 | 3.17 | 3.17 | -1.55% | 156,126 |
| Jul 29, 2025 | 3.33 | 3.40 | 3.18 | 3.22 | 3.22 | -3.30% | 327,586 |
| Jul 28, 2025 | 3.23 | 3.39 | 3.21 | 3.33 | 3.33 | 4.06% | 244,366 |
| Jul 25, 2025 | 3.24 | 3.25 | 3.18 | 3.20 | 3.20 | -0.62% | 90,507 |
| Jul 24, 2025 | 3.20 | 3.29 | 3.15 | 3.22 | 3.22 | 0.16% | 131,454 |
| Jul 23, 2025 | 3.20 | 3.26 | 3.16 | 3.22 | 3.22 | 2.06% | 142,715 |
| Jul 22, 2025 | 3.20 | 3.27 | 3.08 | 3.15 | 3.15 | -1.56% | 232,356 |
| Jul 21, 2025 | 3.30 | 3.38 | 3.20 | 3.20 | 3.20 | -1.54% | 321,226 |
| Jul 18, 2025 | 3.23 | 3.32 | 3.18 | 3.25 | 3.25 | 1.88% | 257,215 |
| Jul 17, 2025 | 3.15 | 3.22 | 3.13 | 3.19 | 3.19 | 1.92% | 164,496 |
| Jul 16, 2025 | 3.20 | 3.21 | 3.08 | 3.13 | 3.13 | -0.63% | 207,129 |
| Jul 15, 2025 | 3.00 | 3.22 | 2.98 | 3.15 | 3.15 | 5.70% | 303,981 |
| Jul 14, 2025 | 3.02 | 3.05 | 2.95 | 2.98 | 2.98 | -1.32% | 121,140 |
| Jul 11, 2025 | 3.02 | 3.07 | 2.92 | 3.02 | 3.02 | -0.33% | 206,842 |
| Jul 10, 2025 | 3.02 | 3.11 | 2.95 | 3.03 | 3.03 | - | 243,751 |
| Jul 9, 2025 | 3.04 | 3.05 | 2.94 | 3.03 | 3.03 | - | 242,846 |
| Jul 8, 2025 | 3.08 | 3.12 | 3.00 | 3.03 | 3.03 | -1.62% | 321,197 |
| Jul 7, 2025 | 3.03 | 3.12 | 2.95 | 3.08 | 3.08 | 2.33% | 332,703 |
| Jul 3, 2025 | 2.89 | 3.07 | 2.89 | 3.01 | 3.01 | 4.51% | 251,740 |
| Jul 2, 2025 | 2.82 | 2.89 | 2.77 | 2.88 | 2.88 | 2.13% | 232,827 |
| Jul 1, 2025 | 2.88 | 2.92 | 2.76 | 2.82 | 2.82 | -1.74% | 412,582 |
| Jun 30, 2025 | 3.05 | 3.06 | 2.85 | 2.87 | 2.87 | -4.65% | 379,243 |
| Jun 27, 2025 | 2.91 | 3.02 | 2.88 | 3.01 | 3.01 | 4.51% | 780,078 |
| Jun 26, 2025 | 2.64 | 2.90 | 2.61 | 2.88 | 2.88 | 12.50% | 622,076 |
| Jun 25, 2025 | 2.59 | 2.60 | 2.52 | 2.56 | 2.56 | -0.78% | 110,661 |
| Jun 24, 2025 | 2.48 | 2.60 | 2.48 | 2.58 | 2.58 | 4.45% | 188,780 |
| Jun 23, 2025 | 2.51 | 2.54 | 2.43 | 2.47 | 2.47 | -1.98% | 187,066 |
| Jun 20, 2025 | 2.57 | 2.59 | 2.50 | 2.52 | 2.52 | -0.79% | 181,809 |
| Jun 18, 2025 | 2.50 | 2.60 | 2.49 | 2.54 | 2.54 | 0.40% | 206,536 |
| Jun 17, 2025 | 2.44 | 2.62 | 2.42 | 2.53 | 2.53 | 2.43% | 421,826 |
| Jun 16, 2025 | 2.36 | 2.50 | 2.34 | 2.47 | 2.47 | 5.56% | 227,740 |
| Jun 13, 2025 | 2.42 | 2.44 | 2.34 | 2.34 | 2.34 | -4.88% | 227,704 |
| Jun 12, 2025 | 2.47 | 2.51 | 2.37 | 2.46 | 2.46 | -0.81% | 242,966 |
| Jun 11, 2025 | 2.39 | 2.55 | 2.33 | 2.48 | 2.48 | 5.08% | 319,728 |
| Jun 10, 2025 | 2.45 | 2.48 | 2.28 | 2.36 | 2.36 | -3.28% | 275,317 |
| Jun 9, 2025 | 2.32 | 2.48 | 2.31 | 2.44 | 2.44 | 6.09% | 289,954 |
| Jun 6, 2025 | 2.34 | 2.37 | 2.28 | 2.30 | 2.30 | -0.86% | 261,706 |
| Jun 5, 2025 | 2.35 | 2.36 | 2.29 | 2.32 | 2.32 | -0.85% | 211,298 |
| Jun 4, 2025 | 2.22 | 2.36 | 2.22 | 2.34 | 2.34 | 6.36% | 301,295 |
| Jun 3, 2025 | 2.15 | 2.24 | 2.13 | 2.20 | 2.20 | 2.56% | 439,679 |