LSRCY | Lasertec UnSp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Lasertec UnSp ADR (LSRCY)

OTC

$45.70+$0.16 (+0.35%)

Price as of Sep 11, 2026

N/A
Market Cap
107.07%
1-Year Change
Semiconductor Equipment & Materials
Industry

1 Month
-7.68%

Low Price$39.99

High Price$51.42
3 Months
-13.43%

Low Price$39.99

High Price$71.87
1 Year
+107.07%

Low Price$22.07

High Price$71.87

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	44.37	46.26	44.37	45.70	+0.35%	79,159
09/10/2026	45.99	46.24	45.54	45.54	+1.29%	92,241
09/09/2026	46.60	46.60	44.79	44.96	-1.10%	115,889
09/08/2026	45.50	46.11	45.27	45.46	+4.67%	106,822
09/04/2026	42.04	43.59	42.04	43.43	+0.18%	140,181
09/03/2026	42.80	43.44	42.39	43.35	+5.07%	174,197
09/02/2026	40.37	41.26	40.37	41.26	+3.18%	76,648
09/01/2026	40.48	40.52	39.53	39.99	-4.32%	92,225
08/31/2026	42.10	42.16	41.48	41.80	-1.03%	76,164
08/28/2026	43.15	43.55	42.23	42.23	-2.27%	49,239
08/27/2026	43.36	43.69	43.00	43.21	+0.26%	67,824
08/26/2026	42.90	43.43	42.90	43.10	-1.28%	25,672
08/25/2026	44.10	44.44	43.66	43.66	+0.55%	43,291
08/24/2026	43.44	43.72	43.03	43.42	-2.32%	228,112
08/21/2026	44.15	45.41	43.58	44.45	+3.32%	305,877
08/20/2026	43.24	43.66	42.85	43.02	-3.37%	95,639
08/19/2026	44.87	45.33	44.13	44.52	-0.42%	209,550
08/18/2026	45.75	47.28	44.61	44.71	-8.85%	476,112
08/17/2026	49.38	50.09	48.88	49.05	+1.36%	64,913
08/14/2026	49.03	49.10	48.39	48.39	-5.89%	30,718
08/13/2026	51.21	52.13	51.21	51.42	+3.46%	490,492
08/12/2026	50.09	50.16	49.48	49.70	+0.40%	275,572
08/11/2026	50.10	50.10	49.36	49.50	+0.57%	50,523
08/10/2026	49.97	49.97	49.22	49.22	+2.39%	71,814
08/07/2026	48.57	48.90	47.76	48.07	-5.91%	48,344
08/06/2026	50.53	51.91	50.20	51.09	-11.91%	54,066
08/05/2026	58.00	59.43	58.00	58.00	+0.68%	42,505
08/04/2026	56.44	57.86	56.44	57.61	+8.70%	58,308
08/03/2026	50.56	53.69	50.29	53.00	+14.82%	84,029
07/31/2026	48.00	48.00	45.60	46.16	-1.68%	120,567
07/30/2026	42.16	47.11	42.16	46.95	+11.55%	94,397
07/29/2026	43.09	44.00	42.08	42.09	-7.49%	59,069
07/28/2026	45.73	45.94	44.58	45.50	-10.73%	85,368
07/27/2026	52.72	52.90	50.36	50.97	-1.37%	104,885
07/24/2026	53.04	53.63	51.68	51.68	-4.01%	69,443
07/23/2026	54.22	54.84	53.66	53.84	+1.01%	38,778
07/22/2026	52.19	53.65	52.17	53.30	-0.87%	38,700
07/21/2026	52.00	53.77	52.00	53.77	+3.39%	41,954
07/20/2026	50.85	52.90	50.85	52.01	-1.17%	40,929
07/17/2026	51.06	52.62	50.36	52.62	-4.21%	34,599
07/16/2026	55.60	56.00	54.90	54.93	-6.90%	39,182
07/15/2026	60.69	60.69	58.06	59.00	+3.42%	351,249
07/14/2026	56.33	57.87	55.93	57.05	+4.30%	440,130
07/13/2026	55.69	55.97	54.60	54.70	-1.42%	44,257
07/10/2026	54.51	55.53	54.43	55.49	+2.08%	27,252
07/09/2026	55.18	55.74	53.98	54.36	+3.25%	45,839
07/08/2026	51.68	52.65	51.50	52.65	-1.05%	41,489
07/07/2026	53.57	54.12	52.35	53.21	-8.68%	64,386
07/06/2026	57.46	58.50	57.46	58.27	+2.66%	121,497
07/02/2026	59.81	61.50	55.05	56.76	-3.96%	192,473
07/01/2026	61.98	63.58	59.06	59.10	-6.72%	515,155
06/30/2026	61.39	63.62	61.39	63.36	+0.86%	454,643
06/29/2026	61.25	62.82	60.14	62.82	+0.98%	38,888
06/26/2026	61.38	63.00	61.26	62.21	-4.03%	70,449
06/25/2026	66.08	66.08	63.51	64.82	+4.55%	25,468
06/24/2026	62.65	65.03	61.53	62.00	-2.93%	187,788
06/23/2026	63.00	64.34	63.00	63.87	-11.13%	59,113
06/22/2026	72.46	72.89	71.68	71.87	+0.81%	64,661
06/18/2026	70.99	72.04	70.48	71.29	+8.31%	58,534
06/17/2026	66.00	67.69	65.45	65.82	+15.09%	67,770
06/16/2026	58.45	58.68	57.19	57.19	-5.86%	32,006
06/15/2026	59.96	61.00	59.87	60.75	+8.35%	40,782
06/12/2026	55.33	56.20	55.25	56.07	+6.21%	32,983
06/11/2026	50.14	53.48	50.14	52.79	+6.17%	68,667
06/10/2026	50.21	51.82	49.70	49.72	+0.67%	21,267
06/09/2026	51.38	51.78	48.57	49.39	-2.33%	37,936
06/08/2026	50.79	51.29	50.36	50.57	+0.41%	55,485
06/05/2026	51.85	51.85	49.50	50.37	-5.75%	60,022
06/04/2026	52.88	53.72	52.69	53.44	+1.75%	38,996
06/03/2026	52.33	52.59	52.07	52.52	+4.89%	29,921
06/02/2026	48.87	50.07	48.87	50.07	+2.60%	33,614
06/01/2026	49.00	49.00	47.58	48.80	-3.67%	43,699
05/29/2026	50.60	50.82	50.30	50.66	-1.07%	52,705
05/28/2026	51.19	52.28	50.59	51.21	-2.18%	62,179
05/27/2026	52.32	54.11	51.92	52.35	-2.37%	104,485
05/26/2026	52.74	53.79	52.55	53.62	+11.80%	36,976
05/22/2026	47.87	48.45	47.87	47.96	-0.79%	47,536
05/21/2026	47.48	48.51	47.48	48.34	+4.14%	41,172
05/20/2026	45.36	46.55	45.30	46.42	+2.00%	80,813
05/19/2026	45.00	46.05	44.46	45.51	-6.11%	61,554
05/18/2026	49.01	49.06	47.52	48.47	-1.06%	262,678
05/15/2026	50.00	50.00	48.47	48.99	-5.42%	93,470
05/14/2026	52.80	52.80	51.49	51.80	-4.13%	366,570
05/13/2026	53.86	54.14	53.28	54.03	-0.68%	79,183
05/12/2026	56.00	56.00	53.63	54.40	-3.97%	253,879
05/11/2026	57.00	57.00	56.06	56.65	-1.65%	257,535
05/08/2026	56.87	57.62	56.61	57.60	+2.55%	64,244
05/07/2026	55.21	57.23	55.21	56.17	-4.78%	109,106
05/06/2026	59.66	59.66	58.09	58.99	+4.22%	93,199
05/05/2026	56.21	56.94	56.08	56.60	+1.80%	44,777
05/04/2026	54.85	55.86	54.85	55.60	+1.16%	26,343
05/01/2026	54.85	55.19	54.40	54.96	-0.99%	51,194
04/30/2026	53.56	56.17	53.15	55.51	+1.41%	69,098
04/29/2026	54.27	54.96	54.26	54.74	+0.39%	32,046
04/28/2026	54.20	54.59	53.88	54.53	-3.69%	39,540
04/27/2026	57.01	57.16	56.41	56.62	-0.94%	36,813
04/24/2026	57.99	58.00	56.66	57.16	+5.99%	35,681
04/23/2026	54.63	54.63	53.73	53.93	-4.77%	25,770
04/22/2026	58.21	58.42	56.09	56.63	+2.61%	15,541
04/21/2026	55.20	55.69	54.61	55.19	+2.72%	20,633