5 DAY PERFORMANCE
-5.87%
1 MONTH PERFORMANCE
-11.72%
3 MONTH PERFORMANCE
+9.65%
6 MONTH PERFORMANCE
+8.70%
YEAR-TO-DATE PERFORMANCE
+6.66%
1 YEAR PERFORMANCE
+153.04%
Lantronix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.62 | $6.39 (-3.47%) | $6.62 | $6.17 | 856.54 K | $252.23 M |
| 06/18/2026 | $6.61 | $6.64 (0.45%) | $6.71 | $6.27 | 3.26 M | $262.09 M |
| 06/17/2026 | $6.60 | $6.46 (-2.12%) | $6.77 | $6.45 | 996.10 K | $254.99 M |
| 06/16/2026 | $6.77 | $6.60 (-2.51%) | $6.85 | $6.47 | 938.50 K | $260.52 M |
| 06/15/2026 | $6.93 | $6.78 (-2.16%) | $7.04 | $6.67 | 868.18 K | $267.62 M |
| 06/12/2026 | $7.22 | $6.71 (-7.06%) | $7.38 | $6.70 | 1.03 M | $264.86 M |
| 06/11/2026 | $6.46 | $6.88 (6.5%) | $6.94 | $6.37 | 1.50 M | $271.57 M |
| 06/10/2026 | $6.27 | $6.45 (2.87%) | $6.66 | $6.26 | 1.10 M | $254.59 M |
| 06/09/2026 | $6.80 | $6.37 (-6.32%) | $6.85 | $6.04 | 1.35 M | $251.44 M |
| 06/08/2026 | $6.87 | $6.72 (-2.18%) | $6.89 | $6.65 | 1.09 M | $265.25 M |
| 06/05/2026 | $7.25 | $6.56 (-9.52%) | $7.37 | $6.53 | 2.27 M | $258.94 M |
| 06/04/2026 | $7.32 | $7.45 (1.78%) | $7.57 | $7.10 | 964.45 K | $294.07 M |
| 06/03/2026 | $7.87 | $7.50 (-4.7%) | $7.94 | $7.48 | 1.28 M | $296.04 M |
| 06/02/2026 | $7.65 | $7.94 (3.79%) | $7.96 | $7.60 | 1.20 M | $313.41 M |
| 06/01/2026 | $7.42 | $7.58 (2.16%) | $7.69 | $7.40 | 1.26 M | $299.20 M |
| 05/29/2026 | $7.82 | $7.55 (-3.45%) | $7.88 | $7.20 | 3.84 M | $298.01 M |
| 05/28/2026 | $8.46 | $8.45 (-0.12%) | $8.75 | $8.03 | 4.80 M | $333.54 M |
| 05/27/2026 | $7.40 | $7.25 (-2.03%) | $7.40 | $7.06 | 1.08 M | $286.17 M |
| 05/26/2026 | $7.25 | $7.28 (0.41%) | $7.35 | $6.96 | 1.88 M | $287.36 M |
| 05/22/2026 | $6.58 | $7.08 (7.6%) | $7.19 | $6.49 | 1.96 M | $279.46 M |
| 05/21/2026 | $6.38 | $6.44 (0.94%) | $6.51 | $6.32 | 795.12 K | $254.20 M |
| 05/20/2026 | $6.49 | $6.38 (-1.69%) | $6.56 | $6.26 | 1.03 M | $251.83 M |
| 05/19/2026 | $6.16 | $6.36 (3.25%) | $6.41 | $6.10 | 1.87 M | $251.04 M |
| 05/18/2026 | $6.30 | $6.31 (0.16%) | $6.38 | $6.15 | 881.52 K | $249.07 M |
| 05/15/2026 | $6.20 | $6.27 (1.13%) | $6.36 | $6.10 | 592.35 K | $247.49 M |
| 05/14/2026 | $6.13 | $6.45 (5.22%) | $6.52 | $6.05 | 1.62 M | $254.59 M |
| 05/13/2026 | $6.16 | $6.13 (-0.49%) | $6.18 | $5.95 | 749.92 K | $241.96 M |
| 05/12/2026 | $6.16 | $6.11 (-0.81%) | $6.28 | $5.97 | 699.25 K | $241.17 M |
| 05/11/2026 | $6.07 | $6.25 (2.97%) | $6.35 | $6.00 | 829.80 K | $246.70 M |
| 05/08/2026 | $5.98 | $6.16 (3.01%) | $6.26 | $5.85 | 809.14 K | $243.15 M |
| 05/07/2026 | $6.17 | $5.83 (-5.51%) | $6.19 | $5.57 | 1.97 M | $230.12 M |
| 05/06/2026 | $6.97 | $6.77 (-2.87%) | $6.98 | $6.68 | 956.53 K | $267.23 M |
| 05/05/2026 | $6.81 | $6.90 (1.32%) | $6.94 | $6.68 | 396.50 K | $272.36 M |
| 05/04/2026 | $7.01 | $6.74 (-3.85%) | $7.07 | $6.62 | 600.53 K | $266.04 M |
| 05/01/2026 | $6.70 | $7.08 (5.67%) | $7.10 | $6.59 | 1.24 M | $279.46 M |
| 04/30/2026 | $6.31 | $6.71 (6.34%) | $6.74 | $6.27 | 479.78 K | $264.86 M |
| 04/29/2026 | $6.39 | $6.24 (-2.35%) | $6.41 | $6.14 | 383.31 K | $246.31 M |
| 04/28/2026 | $6.49 | $6.40 (-1.39%) | $6.51 | $6.15 | 358.71 K | $252.62 M |
| 04/27/2026 | $6.66 | $6.64 (-0.3%) | $6.66 | $6.23 | 562.70 K | $262.09 M |
| 04/24/2026 | $6.43 | $6.54 (1.71%) | $6.62 | $6.32 | 429.30 K | $258.15 M |
| 04/23/2026 | $6.40 | $6.40 (0%) | $6.56 | $6.27 | 373.34 K | $252.62 M |
| 04/22/2026 | $6.44 | $6.47 (0.47%) | $6.80 | $6.28 | 401.53 K | $255.38 M |
| 04/21/2026 | $6.36 | $6.33 (-0.47%) | $6.66 | $6.26 | 624.93 K | $249.86 M |
| 04/20/2026 | $6.20 | $6.34 (2.26%) | $6.39 | $6.15 | 566.14 K | $250.25 M |
| 04/17/2026 | $6.22 | $6.19 (-0.48%) | $6.25 | $6.11 | 627.16 K | $244.33 M |
| 04/16/2026 | $6.03 | $6.19 (2.65%) | $6.20 | $5.91 | 787.80 K | $244.33 M |
| 04/15/2026 | $5.88 | $6.00 (2.04%) | $6.03 | $5.77 | 508.33 K | $236.83 M |
| 04/14/2026 | $6.05 | $5.87 (-2.98%) | $6.10 | $5.87 | 464.60 K | $231.70 M |
| 04/13/2026 | $5.54 | $5.99 (8.12%) | $6.01 | $5.50 | 513.40 K | $236.44 M |
| 04/10/2026 | $5.51 | $5.62 (2%) | $5.65 | $5.46 | 368.74 K | $221.83 M |
| 04/09/2026 | $5.42 | $5.50 (1.48%) | $5.60 | $5.42 | 429.22 K | $217.10 M |
| 04/08/2026 | $5.71 | $5.49 (-3.85%) | $5.71 | $5.38 | 522.17 K | $216.70 M |
| 04/07/2026 | $5.40 | $5.41 (0.19%) | $5.50 | $5.29 | 350.10 K | $213.54 M |
| 04/06/2026 | $5.40 | $5.48 (1.48%) | $5.53 | $5.40 | 394.42 K | $216.31 M |
| 04/02/2026 | $5.07 | $5.40 (6.51%) | $5.45 | $5.01 | 386.72 K | $213.15 M |
| 04/01/2026 | $5.34 | $5.27 (-1.31%) | $5.46 | $5.21 | 377.65 K | $208.02 M |
| 03/31/2026 | $5.15 | $5.24 (1.75%) | $5.28 | $5.02 | 479.26 K | $206.83 M |
| 03/30/2026 | $5.42 | $5.04 (-7.01%) | $5.45 | $4.97 | 437.55 K | $198.94 M |
| 03/27/2026 | $5.53 | $5.39 (-2.53%) | $5.62 | $5.32 | 607.90 K | $212.75 M |
| 03/26/2026 | $5.95 | $5.57 (-6.39%) | $6.05 | $5.56 | 456.79 K | $219.86 M |
| 03/25/2026 | $6.01 | $6.08 (1.16%) | $6.15 | $5.95 | 494.10 K | $239.99 M |
| 03/24/2026 | $5.63 | $5.96 (5.86%) | $5.98 | $5.62 | 533.65 K | $235.25 M |
| 03/23/2026 | $5.57 | $5.70 (2.33%) | $5.74 | $5.43 | 517.76 K | $224.99 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.
