5 DAY PERFORMANCE
+16.17%
1 MONTH PERFORMANCE
+16.60%
3 MONTH PERFORMANCE
+7.20%
6 MONTH PERFORMANCE
+1.13%
YEAR-TO-DATE PERFORMANCE
+6.66%
1 YEAR PERFORMANCE
+110.44%
Lantronix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $5.70 | $6.10 (7.02%) | $6.15 | $5.70 | 1.20 M | $240.78 M |
| 08/03/2026 | $5.48 | $5.66 (3.28%) | $5.68 | $5.47 | 424.60 K | $223.41 M |
| 07/31/2026 | $5.45 | $5.38 (-1.28%) | $5.53 | $5.21 | 568.58 K | $212.36 M |
| 07/30/2026 | $5.18 | $5.35 (3.28%) | $5.42 | $5.05 | 626.55 K | $211.18 M |
| 07/29/2026 | $5.31 | $4.99 (-6.03%) | $5.37 | $4.93 | 719.61 K | $196.97 M |
| 07/28/2026 | $5.35 | $5.33 (-0.37%) | $5.38 | $5.10 | 654.00 K | $210.39 M |
| 07/27/2026 | $5.38 | $5.46 (1.49%) | $5.51 | $5.25 | 440.05 K | $215.52 M |
| 07/24/2026 | $5.58 | $5.30 (-5.02%) | $5.58 | $5.28 | 489.42 K | $209.20 M |
| 07/23/2026 | $5.44 | $5.59 (2.76%) | $5.62 | $5.40 | 631.60 K | $220.65 M |
| 07/22/2026 | $5.60 | $5.51 (-1.61%) | $5.78 | $5.45 | 818.60 K | $217.49 M |
| 07/21/2026 | $5.44 | $5.72 (5.15%) | $5.78 | $5.44 | 777.32 K | $225.78 M |
| 07/20/2026 | $5.26 | $5.32 (1.14%) | $5.39 | $5.22 | 982.12 K | $209.99 M |
| 07/17/2026 | $5.25 | $5.19 (-1.14%) | $5.36 | $5.15 | 797.88 K | $204.86 M |
| 07/16/2026 | $5.50 | $5.41 (-1.64%) | $5.56 | $5.25 | 1.46 M | $213.54 M |
| 07/15/2026 | $5.85 | $5.57 (-4.79%) | $6.00 | $5.47 | 1.18 M | $219.86 M |
| 07/14/2026 | $5.44 | $5.36 (-1.47%) | $5.52 | $5.35 | 674.40 K | $211.57 M |
| 07/13/2026 | $5.55 | $5.31 (-4.32%) | $5.59 | $5.26 | 689.60 K | $209.60 M |
| 07/10/2026 | $5.65 | $5.60 (-0.88%) | $5.72 | $5.53 | 645.55 K | $221.04 M |
| 07/09/2026 | $5.59 | $5.70 (1.97%) | $5.83 | $5.48 | 872.00 K | $224.99 M |
| 07/08/2026 | $5.27 | $5.32 (0.95%) | $5.54 | $5.20 | 644.92 K | $209.99 M |
| 07/07/2026 | $5.57 | $5.36 (-3.77%) | $5.57 | $5.21 | 947.04 K | $211.57 M |
| 07/06/2026 | $5.46 | $5.61 (2.75%) | $5.76 | $5.41 | 572.80 K | $221.44 M |
| 07/02/2026 | $5.95 | $5.49 (-7.73%) | $6.18 | $5.32 | 2.05 M | $216.70 M |
| 07/01/2026 | $5.79 | $5.92 (2.25%) | $6.12 | $5.59 | 1.27 M | $233.67 M |
| 06/30/2026 | $5.66 | $5.88 (3.89%) | $6.06 | $5.65 | 2.39 M | $232.10 M |
| 06/29/2026 | $5.51 | $5.65 (2.54%) | $5.67 | $5.28 | 1.14 M | $223.02 M |
| 06/26/2026 | $5.25 | $5.53 (5.33%) | $5.55 | $5.14 | 6.19 M | $218.28 M |
| 06/25/2026 | $5.79 | $5.32 (-8.12%) | $5.79 | $5.24 | 1.49 M | $209.99 M |
| 06/24/2026 | $6.07 | $5.67 (-6.59%) | $6.13 | $5.58 | 1.18 M | $223.81 M |
| 06/23/2026 | $6.18 | $6.10 (-1.29%) | $6.36 | $6.03 | 737.90 K | $240.78 M |
| 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 |
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.
