5 DAY PERFORMANCE
-2.23%
1 MONTH PERFORMANCE
+4.37%
3 MONTH PERFORMANCE
+11.23%
6 MONTH PERFORMANCE
+128.26%
YEAR-TO-DATE PERFORMANCE
+27.43%
1 YEAR PERFORMANCE
+61.54%
Lantronix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.59 | $5.55 (-0.72%) | $5.68 | $5.47 | 194.07 K | $217.49 M |
| 12/04/2025 | $5.60 | $5.62 (0.36%) | $5.68 | $5.45 | 292.34 K | $220.24 M |
| 12/03/2025 | $5.64 | $5.62 (-0.35%) | $5.89 | $5.18 | 687.34 K | $220.24 M |
| 12/02/2025 | $5.20 | $5.37 (3.27%) | $5.60 | $5.17 | 1.20 M | $210.44 M |
| 12/01/2025 | $5.02 | $5.21 (3.78%) | $5.47 | $4.88 | 354.02 K | $204.17 M |
| 11/28/2025 | $4.98 | $5.12 (2.81%) | $5.19 | $4.98 | 154.13 K | $200.64 M |
| 11/26/2025 | $4.89 | $4.95 (1.23%) | $5.00 | $4.83 | 262.70 K | $193.98 M |
| 11/25/2025 | $4.83 | $4.85 (0.41%) | $4.85 | $4.68 | 84.90 K | $190.06 M |
| 11/24/2025 | $4.61 | $4.83 (4.77%) | $4.88 | $4.56 | 210.51 K | $189.28 M |
| 11/21/2025 | $4.50 | $4.55 (1.11%) | $4.63 | $4.45 | 256.14 K | $178.31 M |
| 11/20/2025 | $4.78 | $4.54 (-5.02%) | $4.89 | $4.47 | 225.14 K | $177.91 M |
| 11/19/2025 | $4.47 | $4.62 (3.36%) | $4.72 | $4.47 | 149.83 K | $181.05 M |
| 11/18/2025 | $4.57 | $4.48 (-1.97%) | $4.63 | $4.40 | 350.46 K | $175.56 M |
| 11/17/2025 | $4.75 | $4.63 (-2.53%) | $4.85 | $4.56 | 188.81 K | $181.44 M |
| 11/14/2025 | $4.73 | $4.77 (0.85%) | $4.90 | $4.70 | 178.45 K | $186.93 M |
| 11/13/2025 | $5.15 | $4.90 (-4.85%) | $5.21 | $4.83 | 219.74 K | $192.02 M |
| 11/12/2025 | $5.09 | $5.19 (1.96%) | $5.25 | $5.09 | 205.10 K | $203.39 M |
| 11/11/2025 | $4.95 | $5.07 (2.42%) | $5.07 | $4.88 | 184.83 K | $198.68 M |
| 11/10/2025 | $5.14 | $5.01 (-2.53%) | $5.42 | $5.00 | 330.90 K | $196.33 M |
| 11/07/2025 | $5.00 | $5.03 (0.6%) | $5.11 | $4.84 | 318.10 K | $197.12 M |
| 11/06/2025 | $5.11 | $5.08 (-0.59%) | $5.74 | $5.07 | 712.11 K | $199.08 M |
| 11/05/2025 | $4.66 | $4.65 (-0.21%) | $4.72 | $4.52 | 342.80 K | $182.22 M |
| 11/04/2025 | $4.87 | $4.66 (-4.31%) | $4.87 | $4.58 | 239.70 K | $182.62 M |
| 11/03/2025 | $5.00 | $4.92 (-1.6%) | $5.07 | $4.81 | 183.41 K | $192.80 M |
| 10/31/2025 | $5.08 | $4.93 (-2.95%) | $5.13 | $4.88 | 167.33 K | $192.15 M |
| 10/30/2025 | $4.98 | $5.09 (2.21%) | $5.12 | $4.90 | 238.24 K | $198.38 M |
| 10/29/2025 | $5.10 | $5.00 (-1.96%) | $5.22 | $4.97 | 299.04 K | $194.88 M |
| 10/28/2025 | $5.11 | $5.11 (0%) | $5.22 | $5.03 | 228.93 K | $199.16 M |
| 10/27/2025 | $5.07 | $5.04 (-0.59%) | $5.14 | $4.96 | 178.03 K | $196.43 M |
| 10/24/2025 | $4.67 | $5.02 (7.49%) | $5.05 | $4.67 | 296.85 K | $195.65 M |
| 10/23/2025 | $4.56 | $4.74 (3.95%) | $4.85 | $4.53 | 248.97 K | $184.74 M |
| 10/22/2025 | $4.69 | $4.53 (-3.41%) | $4.69 | $4.37 | 333.10 K | $176.56 M |
| 10/21/2025 | $4.85 | $4.72 (-2.68%) | $4.91 | $4.71 | 296.25 K | $183.96 M |
| 10/20/2025 | $4.70 | $4.79 (1.91%) | $4.91 | $4.70 | 276.10 K | $186.69 M |
| 10/17/2025 | $4.86 | $4.69 (-3.5%) | $4.96 | $4.63 | 482.91 K | $182.79 M |
| 10/16/2025 | $5.18 | $4.94 (-4.63%) | $5.34 | $4.93 | 398.30 K | $192.54 M |
| 10/15/2025 | $5.42 | $5.16 (-4.8%) | $5.46 | $5.11 | 274.71 K | $201.11 M |
| 10/14/2025 | $4.98 | $5.33 (7.03%) | $5.36 | $4.91 | 335.91 K | $207.74 M |
| 10/13/2025 | $5.07 | $5.03 (-0.79%) | $5.13 | $4.91 | 313.10 K | $196.04 M |
| 10/10/2025 | $5.70 | $4.91 (-13.86%) | $5.72 | $4.85 | 812.50 K | $191.37 M |
| 10/09/2025 | $5.10 | $5.64 (10.59%) | $5.68 | $5.00 | 1.04 M | $219.82 M |
| 10/08/2025 | $5.05 | $5.00 (-0.99%) | $5.15 | $4.95 | 222.80 K | $194.88 M |
| 10/07/2025 | $5.15 | $4.99 (-3.11%) | $5.25 | $4.86 | 366.70 K | $194.49 M |
| 10/06/2025 | $5.25 | $5.14 (-2.1%) | $5.25 | $5.04 | 370.20 K | $200.33 M |
| 10/03/2025 | $5.39 | $5.25 (-2.6%) | $5.45 | $5.13 | 655.67 K | $204.62 M |
| 10/02/2025 | $4.70 | $5.33 (13.4%) | $5.35 | $4.69 | 1.54 M | $207.74 M |
| 10/01/2025 | $4.60 | $4.59 (-0.22%) | $4.66 | $4.52 | 227.08 K | $178.90 M |
| 09/30/2025 | $4.55 | $4.57 (0.44%) | $4.67 | $4.42 | 211.80 K | $178.12 M |
| 09/29/2025 | $4.58 | $4.49 (-1.97%) | $4.60 | $4.47 | 202.50 K | $175.00 M |
| 09/26/2025 | $4.61 | $4.56 (-1.08%) | $4.68 | $4.52 | 148.00 K | $177.73 M |
| 09/25/2025 | $4.68 | $4.61 (-1.5%) | $4.69 | $4.48 | 282.84 K | $179.67 M |
| 09/24/2025 | $4.80 | $4.71 (-1.87%) | $4.96 | $4.62 | 456.99 K | $183.57 M |
| 09/23/2025 | $4.96 | $4.79 (-3.43%) | $5.00 | $4.73 | 410.70 K | $186.69 M |
| 09/22/2025 | $4.71 | $4.92 (4.46%) | $4.99 | $4.57 | 558.24 K | $191.76 M |
| 09/19/2025 | $4.78 | $4.77 (-0.21%) | $4.84 | $4.65 | 460.68 K | $185.91 M |
| 09/18/2025 | $4.60 | $4.69 (1.96%) | $4.75 | $4.55 | 284.55 K | $182.79 M |
| 09/17/2025 | $4.65 | $4.58 (-1.51%) | $4.75 | $4.50 | 309.80 K | $178.51 M |
| 09/16/2025 | $4.87 | $4.65 (-4.52%) | $4.87 | $4.56 | 322.20 K | $181.23 M |
| 09/15/2025 | $4.48 | $4.84 (8.04%) | $4.86 | $4.43 | 814.47 K | $188.64 M |
| 09/12/2025 | $4.52 | $4.45 (-1.55%) | $4.60 | $4.43 | 366.72 K | $173.44 M |
| 09/11/2025 | $4.70 | $4.57 (-2.77%) | $4.78 | $4.55 | 400.30 K | $178.12 M |
| 09/10/2025 | $4.53 | $4.69 (3.53%) | $4.87 | $4.47 | 459.81 K | $182.79 M |
| 09/09/2025 | $4.79 | $4.49 (-6.26%) | $4.79 | $4.43 | 350.31 K | $175.00 M |
| 09/08/2025 | $4.75 | $4.77 (0.42%) | $4.79 | $4.61 | 366.20 K | $185.91 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.
