Lantronix Inc. (LTRX)
NASDAQ: LTRX
· Real-Time Price · USD
4.56
-0.05 (-1.08%)
At close: Sep 26, 2025, 3:59 PM
4.49
-1.54%
After-hours: Sep 26, 2025, 06:23 PM EDT
LTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.61 | 4.68 | 4.52 | 4.56 | 4.56 | -1.08% | 146,013 |
| 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 |
| Sep 5, 2025 | 4.52 | 4.74 | 4.46 | 4.72 | 4.72 | 4.42% | 379,534 |
| Sep 4, 2025 | 4.57 | 4.61 | 4.42 | 4.52 | 4.52 | -1.74% | 473,645 |
| Sep 3, 2025 | 4.70 | 4.78 | 4.57 | 4.60 | 4.60 | -2.13% | 550,751 |
| Sep 2, 2025 | 4.85 | 5.06 | 4.64 | 4.70 | 4.70 | -5.43% | 1,109,726 |
| Aug 29, 2025 | 4.56 | 4.98 | 4.50 | 4.97 | 4.97 | 6.88% | 1,323,500 |