Lantronix Inc. (LTRX)
NASDAQ: LTRX
· Real-Time Price · USD
5.25
-0.08 (-1.50%)
At close: Oct 03, 2025, 3:59 PM
5.28
0.57%
After-hours: Oct 03, 2025, 07:50 PM EDT
LTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.39 | 5.45 | 5.13 | 5.25 | 5.25 | -1.50% | 653,711 |
| Oct 2, 2025 | 4.70 | 5.35 | 4.69 | 5.33 | 5.33 | 16.12% | 1,544,500 |
| Oct 1, 2025 | 4.60 | 4.66 | 4.52 | 4.59 | 4.59 | 0.44% | 227,082 |
| Sep 30, 2025 | 4.55 | 4.67 | 4.42 | 4.57 | 4.57 | 1.78% | 211,800 |
| Sep 29, 2025 | 4.58 | 4.60 | 4.47 | 4.49 | 4.49 | -1.54% | 202,501 |
| Sep 26, 2025 | 4.61 | 4.68 | 4.52 | 4.56 | 4.56 | -1.08% | 148,000 |
| Sep 25, 2025 | 4.68 | 4.69 | 4.48 | 4.61 | 4.61 | -2.12% | 282,844 |
| Sep 24, 2025 | 4.80 | 4.96 | 4.62 | 4.71 | 4.71 | -1.67% | 456,994 |
| Sep 23, 2025 | 4.96 | 5.00 | 4.73 | 4.79 | 4.79 | -2.64% | 410,700 |
| Sep 22, 2025 | 4.71 | 4.99 | 4.57 | 4.92 | 4.92 | 3.14% | 558,241 |
| Sep 19, 2025 | 4.78 | 4.84 | 4.65 | 4.77 | 4.77 | 1.71% | 460,675 |
| Sep 18, 2025 | 4.60 | 4.75 | 4.55 | 4.69 | 4.69 | 2.40% | 284,548 |
| Sep 17, 2025 | 4.65 | 4.75 | 4.50 | 4.58 | 4.58 | -1.51% | 309,800 |
| Sep 16, 2025 | 4.87 | 4.87 | 4.56 | 4.65 | 4.65 | -3.93% | 322,200 |
| Sep 15, 2025 | 4.48 | 4.86 | 4.43 | 4.84 | 4.84 | 8.76% | 814,471 |
| Sep 12, 2025 | 4.52 | 4.60 | 4.43 | 4.45 | 4.45 | -2.63% | 366,721 |
| Sep 11, 2025 | 4.70 | 4.78 | 4.55 | 4.57 | 4.57 | -2.56% | 400,300 |
| Sep 10, 2025 | 4.53 | 4.87 | 4.47 | 4.69 | 4.69 | 4.45% | 459,805 |
| Sep 9, 2025 | 4.79 | 4.79 | 4.43 | 4.49 | 4.49 | -5.87% | 350,305 |
| Sep 8, 2025 | 4.75 | 4.79 | 4.61 | 4.77 | 4.77 | 1.06% | 366,200 |
Page 1 of 136