5 DAY PERFORMANCE
+15.74%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+1.13%
6 MONTH PERFORMANCE
+10.82%
YEAR-TO-DATE PERFORMANCE
+6.66%
1 YEAR PERFORMANCE
+188.02%
Lantronix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2026 | $5.54 | $5.50 (-0.63%) | $5.60 | $5.48 | 144.93 K | |
| 04/08/2026 | $5.71 | $5.49 (-3.85%) | $5.71 | $5.38 | 522.17 K | $215.99 M |
| 04/07/2026 | $5.40 | $5.41 (0.19%) | $5.50 | $5.29 | 350.10 K | $212.85 M |
| 04/06/2026 | $5.40 | $5.48 (1.48%) | $5.53 | $5.40 | 394.42 K | $215.60 M |
| 04/02/2026 | $5.07 | $5.40 (6.51%) | $5.45 | $5.01 | 386.72 K | $212.45 M |
| 04/01/2026 | $5.34 | $5.27 (-1.31%) | $5.46 | $5.21 | 377.65 K | $207.34 M |
| 03/31/2026 | $5.15 | $5.24 (1.75%) | $5.28 | $5.02 | 479.26 K | $206.16 M |
| 03/30/2026 | $5.42 | $5.04 (-7.01%) | $5.45 | $4.97 | 437.55 K | $198.29 M |
| 03/27/2026 | $5.53 | $5.39 (-2.53%) | $5.62 | $5.32 | 607.90 K | $212.06 M |
| 03/26/2026 | $5.95 | $5.57 (-6.39%) | $6.05 | $5.56 | 456.79 K | $219.14 M |
| 03/25/2026 | $6.01 | $6.08 (1.16%) | $6.15 | $5.95 | 494.10 K | $239.21 M |
| 03/24/2026 | $5.63 | $5.96 (5.86%) | $5.98 | $5.62 | 533.65 K | $234.48 M |
| 03/23/2026 | $5.57 | $5.70 (2.33%) | $5.74 | $5.43 | 517.76 K | $224.26 M |
| 03/20/2026 | $6.19 | $5.42 (-12.44%) | $6.23 | $5.36 | 1.06 M | $213.24 M |
| 03/19/2026 | $6.17 | $6.24 (1.13%) | $6.51 | $6.02 | 1.51 M | $245.50 M |
| 03/18/2026 | $6.11 | $5.94 (-2.78%) | $6.32 | $5.93 | 449.44 K | $233.70 M |
| 03/17/2026 | $6.10 | $6.08 (-0.33%) | $6.16 | $5.95 | 507.89 K | $239.21 M |
| 03/16/2026 | $6.34 | $6.09 (-3.94%) | $6.45 | $6.01 | 533.44 K | $239.60 M |
| 03/13/2026 | $6.22 | $6.32 (1.61%) | $6.54 | $6.21 | 597.51 K | $248.65 M |
| 03/12/2026 | $6.05 | $6.17 (1.98%) | $6.30 | $5.88 | 718.94 K | $242.75 M |
| 03/11/2026 | $6.30 | $6.14 (-2.54%) | $6.42 | $6.06 | 737.00 K | $241.57 M |
| 03/10/2026 | $6.44 | $6.20 (-3.73%) | $6.86 | $6.18 | 1.95 M | $243.93 M |
| 03/09/2026 | $5.55 | $6.25 (12.61%) | $6.33 | $5.41 | 1.03 M | $245.89 M |
| 03/06/2026 | $5.80 | $5.65 (-2.59%) | $5.91 | $5.62 | 487.81 K | $222.29 M |
| 03/05/2026 | $5.90 | $5.92 (0.34%) | $6.24 | $5.77 | 813.31 K | $232.91 M |
| 03/04/2026 | $5.87 | $5.91 (0.68%) | $5.99 | $5.74 | 507.85 K | $232.52 M |
| 03/03/2026 | $5.90 | $5.78 (-2.03%) | $5.96 | $5.72 | 447.70 K | $227.40 M |
| 03/02/2026 | $5.88 | $6.14 (4.42%) | $6.33 | $5.80 | 579.55 K | $241.57 M |
| 02/27/2026 | $6.04 | $5.98 (-0.99%) | $6.10 | $5.87 | 342.60 K | $235.27 M |
| 02/26/2026 | $6.08 | $6.19 (1.81%) | $6.22 | $5.90 | 324.50 K | $243.53 M |
| 02/25/2026 | $6.08 | $6.09 (0.16%) | $6.20 | $5.97 | 376.76 K | $239.60 M |
| 02/24/2026 | $5.89 | $5.99 (1.7%) | $6.17 | $5.86 | 295.46 K | $235.66 M |
| 02/23/2026 | $5.86 | $5.87 (0.17%) | $6.08 | $5.76 | 456.94 K | $230.94 M |
| 02/20/2026 | $5.76 | $5.98 (3.82%) | $6.18 | $5.75 | 446.16 K | $235.27 M |
| 02/19/2026 | $5.51 | $5.86 (6.35%) | $5.90 | $5.44 | 593.60 K | $230.55 M |
| 02/18/2026 | $5.40 | $5.55 (2.78%) | $5.69 | $5.33 | 484.10 K | $218.35 M |
| 02/17/2026 | $5.35 | $5.41 (1.12%) | $5.55 | $5.23 | 611.42 K | $212.85 M |
| 02/13/2026 | $5.37 | $5.48 (2.05%) | $5.65 | $5.30 | 517.20 K | $215.60 M |
| 02/12/2026 | $5.75 | $5.32 (-7.48%) | $5.80 | $5.27 | 1.02 M | $209.30 M |
| 02/11/2026 | $6.32 | $5.75 (-9.02%) | $6.43 | $5.68 | 1.04 M | $226.22 M |
| 02/10/2026 | $6.33 | $6.22 (-1.74%) | $6.42 | $6.05 | 800.32 K | $244.71 M |
| 02/09/2026 | $6.19 | $6.32 (2.1%) | $6.40 | $6.00 | 1.08 M | $248.65 M |
| 02/06/2026 | $5.90 | $6.18 (4.75%) | $6.27 | $5.72 | 1.27 M | $243.14 M |
| 02/05/2026 | $6.02 | $5.82 (-3.32%) | $6.61 | $5.65 | 1.77 M | $228.98 M |
| 02/04/2026 | $7.20 | $6.23 (-13.47%) | $7.46 | $5.96 | 2.32 M | $245.11 M |
| 02/03/2026 | $6.93 | $7.20 (3.9%) | $7.21 | $6.63 | 2.80 M | $283.27 M |
| 02/02/2026 | $6.56 | $6.80 (3.66%) | $7.10 | $6.56 | 1.21 M | $267.53 M |
| 01/30/2026 | $6.73 | $6.64 (-1.34%) | $7.06 | $6.48 | 1.72 M | $260.21 M |
| 01/29/2026 | $7.10 | $6.80 (-4.23%) | $7.25 | $6.60 | 2.09 M | $266.48 M |
| 01/28/2026 | $8.13 | $7.16 (-11.93%) | $8.24 | $6.91 | 8.07 M | $280.59 M |
| 01/27/2026 | $6.51 | $6.89 (5.84%) | $6.90 | $6.46 | 1.44 M | $270.01 M |
| 01/26/2026 | $6.25 | $6.35 (1.6%) | $6.46 | $6.05 | 698.90 K | $248.84 M |
| 01/23/2026 | $6.90 | $6.31 (-8.55%) | $6.90 | $6.27 | 1.20 M | $247.28 M |
| 01/22/2026 | $6.62 | $6.82 (3.02%) | $7.14 | $6.62 | 1.15 M | $267.26 M |
| 01/21/2026 | $6.60 | $6.59 (-0.15%) | $6.75 | $6.25 | 881.77 K | $258.25 M |
| 01/20/2026 | $6.56 | $6.51 (-0.76%) | $6.86 | $6.29 | 1.20 M | $255.11 M |
| 01/16/2026 | $6.86 | $6.93 (1.02%) | $6.96 | $6.50 | 995.54 K | $271.57 M |
| 01/15/2026 | $6.80 | $6.82 (0.29%) | $6.94 | $6.62 | 1.46 M | $267.26 M |
| 01/14/2026 | $6.45 | $6.45 (0%) | $6.59 | $5.94 | 1.22 M | $252.76 M |
| 01/13/2026 | $6.52 | $6.37 (-2.3%) | $6.56 | $6.24 | 1.01 M | $249.63 M |
| 01/12/2026 | $6.16 | $6.24 (1.3%) | $6.31 | $5.95 | 579.15 K | $244.53 M |
| 01/09/2026 | $6.30 | $6.18 (-1.9%) | $6.55 | $6.07 | 836.90 K | $242.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
