5 DAY PERFORMANCE
+3.99%
1 MONTH PERFORMANCE
-12.34%
3 MONTH PERFORMANCE
+6.11%
6 MONTH PERFORMANCE
-9.42%
YEAR-TO-DATE PERFORMANCE
+6.66%
1 YEAR PERFORMANCE
+34.41%
Lantronix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.51 | $5.04 (-8.56%) | $5.51 | $5.03 | 501.49 K | |
| 11/04/2026 | $5.86 | $5.65 (-3.58%) | $5.98 | $5.52 | 439.50 K | $238.35 M |
| 11/03/2026 | $5.86 | $5.86 (0%) | $6.02 | $5.79 | 398.75 K | $247.21 M |
| 11/02/2026 | $6.11 | $5.79 (-5.24%) | $6.16 | $5.74 | 542.78 K | $244.26 M |
| 10/30/2026 | $6.10 | $6.01 (-1.48%) | $6.23 | $5.87 | 463.94 K | $253.54 M |
| 10/29/2026 | $6.20 | $6.38 (2.9%) | $6.50 | $6.17 | 496.07 K | $269.15 M |
| 10/28/2026 | $6.30 | $6.30 (0%) | $6.33 | $6.14 | 471.21 K | $265.77 M |
| 10/27/2026 | $5.92 | $6.24 (5.41%) | $6.28 | $5.90 | 637.02 K | $263.24 M |
| 10/26/2026 | $5.80 | $5.83 (0.52%) | $5.99 | $5.74 | 331.47 K | $245.94 M |
| 10/23/2026 | $5.59 | $5.75 (2.86%) | $5.82 | $5.55 | 387.04 K | $242.57 M |
| 10/22/2026 | $5.69 | $5.61 (-1.41%) | $5.82 | $5.53 | 483.80 K | $236.66 M |
| 10/21/2026 | $5.94 | $5.92 (-0.34%) | $6.03 | $5.82 | 372.89 K | $249.74 M |
| 10/20/2026 | $5.70 | $5.82 (2.11%) | $5.91 | $5.62 | 360.60 K | $245.52 M |
| 10/19/2026 | $5.80 | $5.76 (-0.69%) | $5.89 | $5.68 | 551.41 K | $242.99 M |
| 10/16/2026 | $5.80 | $5.61 (-3.28%) | $5.88 | $5.59 | 626.20 K | $236.66 M |
| 10/15/2026 | $5.77 | $5.85 (1.39%) | $5.88 | $5.48 | 729.89 K | $246.79 M |
| 10/14/2026 | $6.25 | $5.91 (-5.44%) | $6.28 | $5.89 | 731.80 K | $249.32 M |
| 10/13/2026 | $6.47 | $6.38 (-1.39%) | $6.47 | $6.24 | 638.01 K | $269.15 M |
| 10/12/2026 | $6.85 | $6.47 (-5.55%) | $6.85 | $6.46 | 591.93 K | $272.94 M |
| 10/09/2026 | $6.97 | $6.85 (-1.72%) | $6.99 | $6.76 | 446.02 K | $288.97 M |
| 10/08/2026 | $7.13 | $6.83 (-4.21%) | $7.22 | $6.77 | 741.92 K | $288.13 M |
| 10/07/2026 | $7.18 | $7.21 (0.42%) | $7.28 | $7.10 | 632.38 K | $304.16 M |
| 10/06/2026 | $7.16 | $7.33 (2.37%) | $7.49 | $7.13 | 978.55 K | $309.22 M |
| 10/05/2026 | $7.18 | $7.13 (-0.7%) | $7.25 | $7.06 | 615.91 K | $300.79 M |
| 10/02/2026 | $7.23 | $7.19 (-0.55%) | $7.24 | $7.04 | 754.95 K | $303.32 M |
| 10/01/2026 | $7.25 | $7.06 (-2.62%) | $7.31 | $7.03 | 753.69 K | $297.83 M |
| 09/30/2026 | $7.29 | $7.21 (-1.1%) | $7.29 | $7.00 | 1.21 M | $304.16 M |
| 09/29/2026 | $7.34 | $7.22 (-1.63%) | $7.46 | $7.08 | 1.23 M | $304.58 M |
| 09/28/2026 | $6.91 | $7.22 (4.49%) | $7.54 | $6.89 | 1.70 M | $304.58 M |
| 09/25/2026 | $6.66 | $7.02 (5.41%) | $7.14 | $6.61 | 1.28 M | $296.15 M |
| 09/24/2026 | $6.16 | $6.60 (7.14%) | $6.71 | $6.15 | 1.03 M | $278.43 M |
| 09/23/2026 | $6.25 | $6.40 (2.4%) | $6.49 | $6.16 | 868.12 K | $269.99 M |
| 09/22/2026 | $6.13 | $6.25 (1.96%) | $6.39 | $6.02 | 1.09 M | $263.66 M |
| 09/21/2026 | $5.96 | $6.18 (3.69%) | $6.31 | $5.81 | 1.18 M | $260.71 M |
| 09/18/2026 | $5.89 | $5.85 (-0.68%) | $6.19 | $5.80 | 3.28 M | $246.79 M |
| 09/17/2026 | $5.54 | $5.82 (5.05%) | $6.12 | $5.54 | 3.02 M | $245.52 M |
| 09/16/2026 | $5.40 | $5.42 (0.37%) | $5.54 | $5.33 | 1.33 M | $228.65 M |
| 09/15/2026 | $5.06 | $5.33 (5.34%) | $5.34 | $5.04 | 1.01 M | $224.85 M |
| 09/14/2026 | $5.10 | $5.05 (-0.98%) | $5.19 | $5.03 | 894.90 K | $213.04 M |
| 09/11/2026 | $5.08 | $5.24 (3.15%) | $5.33 | $5.08 | 1.19 M | $221.05 M |
| 09/10/2026 | $5.20 | $5.06 (-2.69%) | $5.28 | $5.04 | 891.48 K | $213.46 M |
| 09/09/2026 | $5.25 | $5.06 (-3.62%) | $5.30 | $5.05 | 643.33 K | $213.46 M |
| 09/08/2026 | $5.25 | $5.27 (0.38%) | $5.41 | $5.25 | 557.44 K | $222.32 M |
| 09/04/2026 | $5.27 | $5.22 (-0.95%) | $5.30 | $5.16 | 576.71 K | $220.21 M |
| 09/03/2026 | $5.24 | $5.22 (-0.38%) | $5.34 | $5.15 | 1.19 M | $220.21 M |
| 09/02/2026 | $5.15 | $5.26 (2.14%) | $5.30 | $5.12 | 852.81 K | $221.90 M |
| 09/01/2026 | $5.20 | $5.15 (-0.96%) | $5.36 | $5.11 | 1.22 M | $217.26 M |
| 08/31/2026 | $5.38 | $5.30 (-1.49%) | $5.67 | $5.24 | 1.87 M | $223.59 M |
| 08/28/2026 | $5.91 | $5.37 (-9.14%) | $5.91 | $5.35 | 2.33 M | $226.54 M |
| 08/27/2026 | $6.68 | $6.03 (-9.73%) | $7.07 | $5.80 | 3.21 M | $254.38 M |
| 08/26/2026 | $5.88 | $5.66 (-3.74%) | $5.90 | $5.56 | 2.29 M | $238.77 M |
| 08/25/2026 | $5.90 | $5.86 (-0.68%) | $5.93 | $5.65 | 638.55 K | $247.21 M |
| 08/24/2026 | $5.89 | $5.74 (-2.55%) | $5.90 | $5.59 | 729.14 K | $242.15 M |
| 08/21/2026 | $6.15 | $5.98 (-2.76%) | $6.23 | $5.83 | 732.91 K | $236.04 M |
| 08/20/2026 | $5.99 | $6.07 (1.34%) | $6.17 | $5.82 | 928.25 K | $239.60 M |
| 08/19/2026 | $6.39 | $6.01 (-5.95%) | $6.51 | $6.00 | 946.55 K | $237.23 M |
| 08/18/2026 | $6.42 | $6.28 (-2.18%) | $6.50 | $6.19 | 561.60 K | $247.88 M |
| 08/17/2026 | $6.60 | $6.65 (0.76%) | $6.74 | $6.48 | 1.18 M | $262.49 M |
| 08/14/2026 | $6.40 | $6.47 (1.09%) | $6.56 | $6.15 | 1.26 M | $255.38 M |
| 08/13/2026 | $6.19 | $6.09 (-1.62%) | $6.32 | $6.07 | 348.00 K | $240.38 M |
| 08/12/2026 | $6.01 | $6.17 (2.66%) | $6.25 | $5.92 | 587.05 K | $243.54 M |
| 08/11/2026 | $5.80 | $5.91 (1.9%) | $5.97 | $5.70 | 709.02 K | $233.28 M |
| 08/10/2026 | $5.97 | $5.73 (-4.02%) | $6.10 | $5.73 | 487.60 K | $226.17 M |
| 08/07/2026 | $6.01 | $5.97 (-0.67%) | $6.13 | $5.84 | 337.16 K | $235.65 M |
| 08/06/2026 | $5.84 | $5.83 (-0.17%) | $6.15 | $5.75 | 650.40 K | $230.12 M |
| 08/05/2026 | $6.09 | $5.89 (-3.28%) | $6.13 | $5.86 | 651.80 K | $232.49 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.
