NASDAQ : LTRX
Lantronix, Inc. — Price history
Technology · Communication Equipment · United States
Last price 6.38 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 297.98M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lantronix, Inc. (LTRX) closed at 6.01 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.1 | 6.23 | 5.87 | 6.01 | 463,944 | -5.80% |
| 2026-10-29 | 6.2 | 6.5 | 6.17 | 6.38 | 496,067 | +1.27% |
| 2026-10-28 | 6.3 | 6.325 | 6.135 | 6.3 | 471,210 | +0.96% |
| 2026-10-27 | 5.915 | 6.275 | 5.9 | 6.24 | 637,020 | +7.03% |
| 2026-10-26 | 5.8 | 5.99 | 5.74 | 5.83 | 331,473 | +1.39% |
| 2026-10-23 | 5.59 | 5.82 | 5.55 | 5.75 | 387,040 | +2.50% |
| 2026-10-22 | 5.69 | 5.82 | 5.525 | 5.61 | 483,754 | -5.24% |
| 2026-10-21 | 5.94 | 6.025 | 5.815 | 5.92 | 372,889 | +1.72% |
| 2026-10-20 | 5.7 | 5.91 | 5.62 | 5.82 | 360,593 | +1.04% |
| 2026-10-19 | 5.8 | 5.89 | 5.675 | 5.76 | 551,413 | +2.67% |
| 2026-10-16 | 5.8 | 5.88 | 5.59 | 5.61 | 625,533 | -4.10% |
| 2026-10-15 | 5.77 | 5.88 | 5.48 | 5.85 | 729,283 | -0.93% |
| 2026-10-14 | 6.25 | 6.28 | 5.89 | 5.905 | 731,374 | -7.45% |
| 2026-10-13 | 6.47 | 6.47 | 6.24 | 6.38 | 637,990 | -1.39% |
| 2026-10-12 | 6.85 | 6.85 | 6.46 | 6.47 | 584,869 | -5.55% |
| 2026-10-09 | 6.97 | 6.99 | 6.76 | 6.85 | 444,827 | +0.29% |
| 2026-10-08 | 7.13 | 7.215 | 6.77 | 6.83 | 741,247 | -5.27% |
| 2026-10-07 | 7.18 | 7.276 | 7.1 | 7.21 | 630,198 | -1.64% |
| 2026-10-06 | 7.16 | 7.488 | 7.13 | 7.33 | 972,863 | +2.81% |
| 2026-10-05 | 7.18 | 7.245 | 7.055 | 7.13 | 615,726 | -0.83% |
| 2026-10-02 | 7.23 | 7.24 | 7.04 | 7.19 | 754,953 | +1.84% |
| 2026-10-01 | 7.25 | 7.31 | 7.025 | 7.06 | 753,687 | -2.08% |
| 2026-09-30 | 7.29 | 7.29 | 7 | 7.21 | 1,214,868 | -0.14% |
| 2026-09-29 | 7.34 | 7.46 | 7.08 | 7.22 | 1,229,716 | +0.00% |
| 2026-09-28 | 6.91 | 7.54 | 6.891 | 7.22 | 1,704,353 | +2.92% |
| 2026-09-25 | 6.66 | 7.14 | 6.61 | 7.015 | 1,279,648 | +6.29% |
| 2026-09-24 | 6.16 | 6.71 | 6.146 | 6.6 | 1,034,896 | +3.12% |
| 2026-09-23 | 6.25 | 6.49 | 6.16 | 6.4 | 868,119 | +2.40% |
| 2026-09-22 | 6.13 | 6.385 | 6.02 | 6.25 | 1,092,248 | +1.13% |
| 2026-09-21 | 5.96 | 6.31 | 5.81 | 6.18 | 1,179,730 | +5.64% |
| 2026-09-18 | 5.89 | 6.19 | 5.8 | 5.85 | 3,284,215 | +0.52% |
| 2026-09-17 | 5.54 | 6.115 | 5.54 | 5.82 | 3,015,646 | +7.38% |
| 2026-09-16 | 5.4 | 5.54 | 5.33 | 5.42 | 1,328,783 | +1.69% |
| 2026-09-15 | 5.06 | 5.34 | 5.04 | 5.33 | 1,006,199 | +5.54% |
| 2026-09-14 | 5.1 | 5.185 | 5.03 | 5.05 | 894,896 | -3.63% |
| 2026-09-11 | 5.08 | 5.33 | 5.08 | 5.24 | 1,194,339 | +3.56% |
| 2026-09-10 | 5.2 | 5.28 | 5.035 | 5.06 | 891,482 | +0.00% |
| 2026-09-09 | 5.25 | 5.3 | 5.045 | 5.06 | 643,333 | -3.98% |
| 2026-09-08 | 5.25 | 5.41 | 5.245 | 5.27 | 557,439 | +0.96% |
| 2026-09-04 | 5.27 | 5.3 | 5.155 | 5.22 | 576,713 | +0.00% |
| 2026-09-03 | 5.24 | 5.34 | 5.155 | 5.22 | 1,191,273 | -0.76% |
| 2026-09-02 | 5.15 | 5.295 | 5.12 | 5.26 | 852,806 | +2.14% |
| 2026-09-01 | 5.2 | 5.36 | 5.105 | 5.15 | 1,221,579 | -2.83% |
| 2026-08-31 | 5.38 | 5.67 | 5.24 | 5.3 | 1,868,271 | -1.30% |
| 2026-08-28 | 5.91 | 5.91 | 5.35 | 5.37 | 2,330,140 | -10.95% |
| 2026-08-27 | 6.675 | 7.07 | 5.8 | 6.03 | 3,208,266 | +6.54% |
| 2026-08-26 | 5.88 | 5.9 | 5.555 | 5.66 | 2,286,749 | -3.41% |
| 2026-08-25 | 5.9 | 5.93 | 5.65 | 5.86 | 638,552 | +2.09% |
| 2026-08-24 | 5.89 | 5.9 | 5.59 | 5.74 | 729,143 | -4.01% |
| 2026-08-21 | 6.15 | 6.234 | 5.83 | 5.98 | 732,910 | -1.48% |
| 2026-08-20 | 5.99 | 6.17 | 5.815 | 6.07 | 928,252 | +1.00% |
| 2026-08-19 | 6.39 | 6.51 | 6 | 6.01 | 946,548 | -4.30% |
| 2026-08-18 | 6.42 | 6.5 | 6.185 | 6.28 | 561,578 | -5.56% |
| 2026-08-17 | 6.6 | 6.74 | 6.475 | 6.65 | 1,180,560 | +2.78% |
| 2026-08-14 | 6.4 | 6.56 | 6.15 | 6.47 | 1,264,522 | +6.24% |
| 2026-08-13 | 6.19 | 6.32 | 6.07 | 6.09 | 347,984 | -1.30% |
| 2026-08-12 | 6.01 | 6.245 | 5.92 | 6.17 | 587,049 | +4.40% |
| 2026-08-11 | 5.8 | 5.97 | 5.7 | 5.91 | 709,022 | +3.14% |
| 2026-08-10 | 5.97 | 6.1 | 5.73 | 5.73 | 487,597 | -4.02% |
| 2026-08-07 | 6.01 | 6.13 | 5.84 | 5.97 | 337,157 | +2.40% |
| 2026-08-06 | 5.84 | 6.15 | 5.745 | 5.83 | 650,396 | -1.02% |
| 2026-08-05 | 6.09 | 6.125 | 5.86 | 5.89 | 651,790 | -3.44% |
| 2026-08-04 | 5.7 | 6.15 | 5.7 | 6.1 | 1,201,666 | +7.77% |
| 2026-08-03 | 5.48 | 5.68 | 5.47 | 5.66 | 424,566 | +5.20% |
| 2026-07-31 | 5.45 | 5.53 | 5.205 | 5.38 | 568,576 | +0.56% |
| 2026-07-30 | 5.18 | 5.415 | 5.052 | 5.35 | 626,545 | +7.21% |
| 2026-07-29 | 5.31 | 5.365 | 4.93 | 4.99 | 718,001 | -6.38% |
| 2026-07-28 | 5.35 | 5.38 | 5.1 | 5.33 | 653,961 | -2.38% |
| 2026-07-27 | 5.38 | 5.51 | 5.245 | 5.46 | 440,052 | +3.02% |
| 2026-07-24 | 5.58 | 5.58 | 5.28 | 5.3 | 489,415 | -5.19% |
| 2026-07-23 | 5.44 | 5.62 | 5.4 | 5.59 | 631,571 | +1.45% |
| 2026-07-22 | 5.6 | 5.78 | 5.45 | 5.51 | 818,598 | -3.67% |
| 2026-07-21 | 5.44 | 5.78 | 5.44 | 5.72 | 777,318 | +7.52% |
| 2026-07-20 | 5.26 | 5.385 | 5.22 | 5.32 | 982,121 | +2.50% |
| 2026-07-17 | 5.25 | 5.36 | 5.15 | 5.19 | 797,877 | -4.07% |
| 2026-07-16 | 5.5 | 5.56 | 5.25 | 5.41 | 1,456,074 | -2.87% |
| 2026-07-15 | 5.85 | 5.995 | 5.47 | 5.57 | 1,181,196 | +3.92% |
| 2026-07-14 | 5.44 | 5.52 | 5.35 | 5.36 | 674,355 | +0.94% |
| 2026-07-13 | 5.55 | 5.59 | 5.255 | 5.31 | 689,575 | -5.18% |
| 2026-07-10 | 5.65 | 5.72 | 5.525 | 5.6 | 645,547 | -1.75% |
| 2026-07-09 | 5.59 | 5.83 | 5.48 | 5.7 | 871,982 | +7.14% |
| 2026-07-08 | 5.27 | 5.54 | 5.2 | 5.32 | 644,916 | -0.75% |
| 2026-07-07 | 5.57 | 5.57 | 5.21 | 5.36 | 947,035 | -4.46% |
| 2026-07-06 | 5.46 | 5.76 | 5.41 | 5.61 | 572,801 | +2.19% |
| 2026-07-02 | 5.95 | 6.18 | 5.32 | 5.49 | 2,054,443 | -7.26% |
| 2026-07-01 | 5.79 | 6.12 | 5.59 | 5.92 | 1,268,892 | +0.68% |
| 2026-06-30 | 5.66 | 6.055 | 5.65 | 5.88 | 2,392,676 | +4.07% |
| 2026-06-29 | 5.51 | 5.665 | 5.275 | 5.65 | 1,142,410 | +2.17% |
| 2026-06-26 | 5.25 | 5.545 | 5.14 | 5.53 | 6,186,876 | +3.95% |
| 2026-06-25 | 5.79 | 5.79 | 5.235 | 5.32 | 1,490,082 | -6.17% |
| 2026-06-24 | 6.07 | 6.128 | 5.58 | 5.67 | 1,176,987 | -7.05% |
| 2026-06-23 | 6.18 | 6.355 | 6.03 | 6.1 | 737,850 | -4.54% |
| 2026-06-22 | 6.62 | 6.62 | 6.17 | 6.39 | 856,541 | -3.77% |
| 2026-06-18 | 6.61 | 6.71 | 6.27 | 6.64 | 3,261,217 | +2.79% |
| 2026-06-17 | 6.6 | 6.765 | 6.445 | 6.46 | 996,086 | -2.12% |
| 2026-06-16 | 6.77 | 6.85 | 6.465 | 6.6 | 938,459 | -2.65% |
| 2026-06-15 | 6.93 | 7.036 | 6.67 | 6.78 | 868,183 | +1.04% |
| 2026-06-12 | 7.22 | 7.38 | 6.7 | 6.71 | 1,030,672 | -2.47% |
| 2026-06-11 | 6.46 | 6.94 | 6.37 | 6.88 | 1,499,026 | +6.67% |
| 2026-06-10 | 6.27 | 6.66 | 6.26 | 6.45 | 1,095,214 | +1.26% |
| 2026-06-09 | 6.8 | 6.845 | 6.04 | 6.37 | 1,351,484 | -5.21% |
| 2026-06-08 | 6.87 | 6.89 | 6.65 | 6.72 | 1,086,940 | +2.44% |
| 2026-06-05 | 7.25 | 7.37 | 6.53 | 6.56 | 2,268,569 | -11.95% |
| 2026-06-04 | 7.32 | 7.569 | 7.1 | 7.45 | 964,447 | -0.67% |
| 2026-06-03 | 7.87 | 7.94 | 7.475 | 7.5 | 1,280,436 | -5.54% |
| 2026-06-02 | 7.65 | 7.96 | 7.595 | 7.94 | 1,196,369 | +4.75% |
| 2026-06-01 | 7.42 | 7.69 | 7.4 | 7.58 | 1,263,605 | +0.40% |
| 2026-05-29 | 7.82 | 7.88 | 7.2 | 7.55 | 3,835,746 | -10.65% |
| 2026-05-28 | 8.46 | 8.75 | 8.03 | 8.45 | 4,797,247 | +16.55% |
| 2026-05-27 | 7.4 | 7.4 | 7.06 | 7.25 | 1,077,387 | -0.41% |
| 2026-05-26 | 7.25 | 7.345 | 6.96 | 7.28 | 1,881,200 | +2.82% |
| 2026-05-22 | 6.58 | 7.185 | 6.49 | 7.08 | 1,964,573 | +9.94% |
| 2026-05-21 | 6.38 | 6.51 | 6.32 | 6.44 | 795,115 | +0.94% |
| 2026-05-20 | 6.49 | 6.56 | 6.26 | 6.38 | 1,028,598 | +0.31% |
| 2026-05-19 | 6.16 | 6.41 | 6.1 | 6.36 | 1,870,486 | +0.79% |
| 2026-05-18 | 6.3 | 6.38 | 6.15 | 6.31 | 881,521 | +0.64% |
| 2026-05-15 | 6.2 | 6.36 | 6.1 | 6.27 | 592,348 | -2.79% |
| 2026-05-14 | 6.13 | 6.52 | 6.053 | 6.45 | 1,622,832 | +5.22% |
| 2026-05-13 | 6.16 | 6.18 | 5.95 | 6.13 | 749,920 | +0.33% |
| 2026-05-12 | 6.16 | 6.275 | 5.97 | 6.11 | 699,248 | -2.24% |