NASDAQ : LNSR
LENSAR, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 5.8 USD (Oct 30, 2026, 3:27 PM EDT) · Market cap 71.26M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LENSAR, Inc. (LNSR) closed at 5.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.84 | 5.86 | 5.6 | 5.67 | 70,188 | -2.91% |
| 2026-10-30 | 6 | 6.03 | 5.76 | 5.84 | 28,837 | -2.18% |
| 2026-10-29 | 5.94 | 6.05 | 5.905 | 5.97 | 11,813 | +0.84% |
| 2026-10-28 | 5.96 | 5.97 | 5.82 | 5.92 | 13,863 | -0.34% |
| 2026-10-27 | 5.93 | 5.97 | 5.845 | 5.94 | 21,543 | -0.34% |
| 2026-10-26 | 6.03 | 6.1 | 5.95 | 5.96 | 14,658 | -1.81% |
| 2026-10-23 | 5.98 | 6.105 | 5.93 | 6.07 | 28,418 | +0.83% |
| 2026-10-22 | 5.69 | 6.09 | 5.69 | 6.02 | 163,211 | +5.80% |
| 2026-10-21 | 5.77 | 5.83 | 5.68 | 5.69 | 29,444 | -2.07% |
| 2026-10-20 | 5.75 | 5.9 | 5.74 | 5.81 | 51,949 | +1.04% |
| 2026-10-19 | 5.8 | 5.9 | 5.74 | 5.75 | 60,342 | -0.86% |
| 2026-10-16 | 6.03 | 6.16 | 5.8 | 5.8 | 76,640 | -3.81% |
| 2026-10-15 | 6.11 | 6.24 | 6.025 | 6.03 | 41,418 | -1.31% |
| 2026-10-14 | 6.22 | 6.32 | 6.075 | 6.11 | 44,703 | -2.55% |
| 2026-10-13 | 6.21 | 6.32 | 6.205 | 6.27 | 23,868 | +0.80% |
| 2026-10-12 | 6.38 | 6.38 | 6.17 | 6.22 | 43,753 | -2.35% |
| 2026-10-09 | 6.43 | 6.543 | 6.37 | 6.37 | 15,331 | -1.24% |
| 2026-10-08 | 6.5 | 6.51 | 6.37 | 6.45 | 24,825 | -0.92% |
| 2026-10-07 | 6.65 | 6.665 | 6.5 | 6.51 | 32,269 | -2.84% |
| 2026-10-06 | 6.66 | 6.8 | 6.58 | 6.7 | 33,926 | +0.45% |
| 2026-10-05 | 6.73 | 6.851 | 6.67 | 6.67 | 51,531 | -1.19% |
| 2026-10-02 | 6.57 | 6.869 | 6.55 | 6.75 | 69,842 | +2.74% |
| 2026-10-01 | 6.58 | 6.8 | 6.5 | 6.57 | 40,939 | -0.30% |
| 2026-09-30 | 6.95 | 6.95 | 6.59 | 6.59 | 35,703 | -4.49% |
| 2026-09-29 | 6.85 | 6.95 | 6.78 | 6.9 | 25,847 | +0.29% |
| 2026-09-28 | 6.92 | 6.97 | 6.79 | 6.88 | 34,769 | -0.58% |
| 2026-09-25 | 7.06 | 7.15 | 6.92 | 6.92 | 22,797 | -2.19% |
| 2026-09-24 | 7.15 | 7.17 | 6.98 | 7.075 | 17,632 | -1.05% |
| 2026-09-23 | 7.26 | 7.26 | 6.975 | 7.15 | 28,275 | -1.38% |
| 2026-09-22 | 7.24 | 7.3 | 7.15 | 7.25 | 29,192 | +0.55% |
| 2026-09-21 | 7.06 | 7.25 | 6.99 | 7.21 | 70,452 | +1.98% |
| 2026-09-18 | 7 | 7.23 | 6.9 | 7.07 | 124,412 | -0.28% |
| 2026-09-17 | 7.19 | 7.19 | 6.9 | 7.09 | 58,836 | +0.14% |
| 2026-09-16 | 7.5 | 7.77 | 7.08 | 7.08 | 101,283 | -7.33% |
| 2026-09-15 | 7.83 | 7.92 | 7.55 | 7.64 | 91,476 | -2.18% |
| 2026-09-14 | 7.68 | 7.97 | 7.68 | 7.81 | 64,570 | +2.76% |
| 2026-09-11 | 8.12 | 8.18 | 7.6 | 7.6 | 82,336 | -5.59% |
| 2026-09-10 | 8.435 | 8.435 | 8.05 | 8.05 | 70,628 | -3.13% |
| 2026-09-09 | 8.55 | 8.6 | 8.25 | 8.31 | 68,925 | -3.37% |
| 2026-09-08 | 8.58 | 8.73 | 8.5 | 8.6 | 108,627 | +0.23% |
| 2026-09-04 | 8.26 | 8.725 | 8.26 | 8.58 | 113,273 | +4.00% |
| 2026-09-03 | 8.5 | 8.54 | 8.21 | 8.25 | 117,521 | -2.94% |
| 2026-09-02 | 8.52 | 8.68 | 8.42 | 8.5 | 37,611 | +0.47% |
| 2026-09-01 | 8.44 | 8.56 | 8.4 | 8.46 | 60,478 | +0.83% |
| 2026-08-31 | 8.32 | 8.535 | 8.26 | 8.39 | 82,491 | +1.08% |
| 2026-08-28 | 8.52 | 8.52 | 8.23 | 8.3 | 142,330 | -1.89% |
| 2026-08-27 | 8.605 | 8.685 | 8.4 | 8.46 | 97,404 | -2.20% |
| 2026-08-26 | 8.94 | 8.94 | 8.54 | 8.65 | 71,518 | -3.24% |
| 2026-08-25 | 9.17 | 9.25 | 8.85 | 8.94 | 92,488 | -3.14% |
| 2026-08-24 | 8.7 | 9.25 | 8.54 | 9.23 | 172,025 | +6.34% |
| 2026-08-21 | 8.51 | 8.7 | 8.42 | 8.68 | 167,315 | +2.84% |
| 2026-08-20 | 8.71 | 8.72 | 8.25 | 8.44 | 137,533 | -3.21% |
| 2026-08-19 | 8.19 | 8.74 | 8.01 | 8.72 | 161,040 | +6.47% |
| 2026-08-18 | 8.09 | 8.41 | 8.082 | 8.19 | 220,393 | +1.24% |
| 2026-08-17 | 8.2 | 8.3 | 7.99 | 8.09 | 89,344 | -1.34% |
| 2026-08-14 | 8.718 | 8.74 | 8.09 | 8.2 | 263,472 | -0.85% |
| 2026-08-13 | 7.5 | 8.65 | 7.431 | 8.27 | 2,323,614 | +31.48% |
| 2026-08-12 | 6.09 | 6.45 | 6.05 | 6.29 | 59,250 | +4.31% |
| 2026-08-11 | 5.95 | 6.11 | 5.9 | 6.03 | 44,969 | +0.17% |
| 2026-08-10 | 5.96 | 6.18 | 5.88 | 6.02 | 77,698 | -0.33% |
| 2026-08-07 | 5.79 | 6.08 | 5.635 | 6.04 | 45,974 | +5.32% |
| 2026-08-06 | 5.78 | 5.83 | 5.52 | 5.735 | 21,714 | -1.63% |
| 2026-08-05 | 5.55 | 5.83 | 5.55 | 5.83 | 14,877 | +4.48% |
| 2026-08-04 | 5.38 | 5.66 | 5.38 | 5.58 | 47,560 | +3.72% |
| 2026-08-03 | 5.08 | 5.48 | 5.08 | 5.38 | 46,835 | +7.39% |
| 2026-07-31 | 5.19 | 5.22 | 4.95 | 5.01 | 111,058 | -3.09% |
| 2026-07-30 | 5.2 | 5.29 | 5.15 | 5.17 | 28,637 | -1.52% |
| 2026-07-29 | 5.29 | 5.35 | 5.2 | 5.25 | 43,557 | -1.87% |
| 2026-07-28 | 5.31 | 5.42 | 5.31 | 5.35 | 28,482 | -0.37% |
| 2026-07-27 | 5.57 | 5.57 | 5.37 | 5.37 | 49,278 | -4.11% |
| 2026-07-24 | 5.7 | 5.9 | 5.541 | 5.6 | 74,410 | -2.78% |
| 2026-07-23 | 5.69 | 5.83 | 5.45 | 5.76 | 45,485 | +0.17% |
| 2026-07-22 | 5.78 | 5.8 | 5.72 | 5.75 | 17,920 | -0.17% |
| 2026-07-21 | 5.74 | 5.78 | 5.73 | 5.76 | 3,607 | +0.17% |
| 2026-07-20 | 5.74 | 5.82 | 5.71 | 5.75 | 12,476 | -0.86% |
| 2026-07-17 | 5.64 | 5.82 | 5.64 | 5.8 | 18,522 | +2.29% |
| 2026-07-16 | 5.69 | 5.74 | 5.67 | 5.67 | 18,770 | +0.00% |
| 2026-07-15 | 5.77 | 5.806 | 5.65 | 5.67 | 13,766 | -1.56% |
| 2026-07-14 | 5.89 | 5.91 | 5.68 | 5.76 | 32,869 | -1.03% |
| 2026-07-13 | 5.97 | 6.168 | 5.805 | 5.82 | 19,865 | -3.16% |
| 2026-07-10 | 6 | 6.09 | 5.95 | 6.01 | 14,152 | +1.35% |
| 2026-07-09 | 6.135 | 6.2 | 5.89 | 5.93 | 25,968 | -1.17% |
| 2026-07-08 | 6.09 | 6.19 | 5.9 | 6 | 34,324 | -2.12% |
| 2026-07-07 | 6.24 | 6.31 | 6.09 | 6.13 | 37,019 | -0.97% |
| 2026-07-06 | 6.43 | 6.44 | 6.03 | 6.19 | 48,291 | -3.28% |
| 2026-07-02 | 5.82 | 6.42 | 5.77 | 6.4 | 130,549 | +9.59% |
| 2026-07-01 | 5.72 | 5.84 | 5.66 | 5.84 | 86,697 | +2.28% |
| 2026-06-30 | 5.71 | 5.78 | 5.62 | 5.71 | 71,045 | -0.17% |
| 2026-06-29 | 5.75 | 5.85 | 5.64 | 5.72 | 131,697 | +1.60% |
| 2026-06-26 | 6.1 | 6.1 | 5.63 | 5.63 | 1,161,022 | -8.31% |
| 2026-06-25 | 6.09 | 6.15 | 5.8 | 6.14 | 85,000 | +1.32% |
| 2026-06-24 | 5.76 | 6.19 | 5.65 | 6.06 | 132,333 | +5.94% |
| 2026-06-23 | 5.59 | 5.78 | 5.58 | 5.72 | 27,408 | +1.06% |
| 2026-06-22 | 5.72 | 5.93 | 5.6 | 5.66 | 67,335 | -1.39% |
| 2026-06-18 | 6.3 | 6.42 | 5.67 | 5.74 | 104,835 | -8.31% |
| 2026-06-17 | 6.16 | 6.47 | 6.114 | 6.26 | 54,173 | +1.29% |
| 2026-06-16 | 5.71 | 6.24 | 5.65 | 6.18 | 50,597 | +8.04% |
| 2026-06-15 | 5.77 | 5.89 | 5.59 | 5.72 | 58,530 | -1.72% |
| 2026-06-12 | 5.76 | 5.89 | 5.76 | 5.82 | 27,980 | +0.00% |
| 2026-06-11 | 5.67 | 5.88 | 5.63 | 5.82 | 54,770 | +2.46% |
| 2026-06-10 | 5.64 | 5.74 | 5.62 | 5.68 | 40,036 | -0.18% |
| 2026-06-09 | 5.58 | 5.69 | 5.5 | 5.69 | 22,368 | +1.61% |
| 2026-06-08 | 5.55 | 5.67 | 5.52 | 5.6 | 28,640 | +0.00% |
| 2026-06-05 | 5.56 | 5.73 | 5.5 | 5.6 | 47,377 | -0.36% |
| 2026-06-04 | 5.74 | 5.75 | 5.52 | 5.62 | 40,655 | -2.09% |
| 2026-06-03 | 5.66 | 5.9 | 5.64 | 5.74 | 52,683 | +0.00% |
| 2026-06-02 | 5.67 | 5.765 | 5.61 | 5.74 | 45,503 | +1.23% |
| 2026-06-01 | 5.79 | 5.95 | 5.62 | 5.67 | 44,596 | -2.24% |
| 2026-05-29 | 6 | 6 | 5.75 | 5.8 | 39,110 | -3.33% |
| 2026-05-28 | 5.86 | 6 | 5.805 | 6 | 38,609 | +2.39% |
| 2026-05-27 | 6.06 | 6.11 | 5.86 | 5.86 | 27,970 | -3.14% |
| 2026-05-26 | 6.1 | 6.1 | 5.92 | 6.05 | 28,083 | -0.66% |
| 2026-05-22 | 5.95 | 6.09 | 5.95 | 6.09 | 44,984 | +2.35% |
| 2026-05-21 | 5.83 | 6.12 | 5.83 | 5.95 | 58,780 | +1.19% |
| 2026-05-20 | 5.79 | 5.92 | 5.78 | 5.88 | 51,881 | +1.38% |
| 2026-05-19 | 5.62 | 5.89 | 5.62 | 5.8 | 76,544 | +3.02% |
| 2026-05-18 | 5.53 | 5.745 | 5.52 | 5.63 | 54,075 | +1.62% |
| 2026-05-15 | 5.74 | 5.88 | 5.52 | 5.54 | 42,139 | -4.97% |
| 2026-05-14 | 5.77 | 6.13 | 5.593 | 5.83 | 60,600 | +1.04% |
| 2026-05-13 | 5.81 | 5.95 | 5.638 | 5.77 | 67,149 | -1.87% |