5 DAY PERFORMANCE
+15.31%
1 MONTH PERFORMANCE
+4.52%
3 MONTH PERFORMANCE
-5.87%
6 MONTH PERFORMANCE
+15.31%
YEAR-TO-DATE PERFORMANCE
+6.66%
1 YEAR PERFORMANCE
+31.03%
Lantronix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
