LTRX
Lantronix (LTRX)
NASDAQ
$7.11+$0.05 (+0.64%)
Price as of Oct 02, 2026 4:30 PM EDT
  • $331.0M
    Market Cap
  • 32.46%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    +37.09%
    Low Price$5.05
    High Price$7.22
  • 3 Months
    +19.26%
    Low Price$4.99
    High Price$7.22
  • 1 Year
    +32.46%
    Low Price$4.48
    High Price$8.45
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
7.25
7.31
7.03
7.06
-2.08%
753,687
09/30/2026
7.29
7.29
7.00
7.21
-0.14%
1,214,868
09/29/2026
7.34
7.46
7.08
7.22
0.00%
1,229,716
09/28/2026
6.91
7.54
6.89
7.22
+2.92%
1,702,551
09/25/2026
6.66
7.14
6.61
7.02
+6.29%
1,279,648
09/24/2026
6.16
6.71
6.15
6.60
+3.13%
1,034,896
09/23/2026
6.25
6.49
6.16
6.40
+2.40%
868,156
09/22/2026
6.13
6.39
6.02
6.25
+1.13%
1,092,248
09/21/2026
5.96
6.31
5.81
6.18
+5.64%
1,179,730
09/18/2026
5.89
6.19
5.80
5.85
+0.52%
3,284,215
09/17/2026
5.54
6.12
5.54
5.82
+7.38%
3,015,646
09/16/2026
5.40
5.54
5.33
5.42
+1.69%
1,328,783
09/15/2026
5.06
5.34
5.04
5.33
+5.54%
1,006,199
09/14/2026
5.10
5.19
5.03
5.05
-3.63%
894,896
09/11/2026
5.08
5.33
5.08
5.24
+3.56%
1,194,339
09/10/2026
5.20
5.28
5.04
5.06
0.00%
891,482
09/09/2026
5.25
5.30
5.05
5.06
-3.98%
643,333
09/08/2026
5.25
5.41
5.25
5.27
+0.96%
557,425
09/04/2026
5.27
5.30
5.16
5.22
0.00%
576,713
09/03/2026
5.24
5.34
5.15
5.22
-0.76%
1,191,273
09/02/2026
5.15
5.30
5.12
5.26
+2.14%
852,806
09/01/2026
5.20
5.36
5.11
5.15
-2.83%
1,221,579
08/31/2026
5.38
5.67
5.24
5.30
-1.30%
1,868,271
08/28/2026
5.91
5.91
5.35
5.37
-10.95%
2,330,140
08/27/2026
6.68
7.07
5.80
6.03
+6.54%
3,208,266
08/26/2026
5.88
5.90
5.56
5.66
-3.41%
2,286,749
08/26/2026
$0.04 Earnings
08/25/2026
5.90
5.93
5.65
5.86
+2.09%
638,552
08/24/2026
5.89
5.90
5.59
5.74
-4.01%
729,143
08/21/2026
6.15
6.23
5.83
5.98
-1.48%
732,910
08/20/2026
5.99
6.17
5.82
6.07
+1.00%
928,252
08/19/2026
6.39
6.51
6.00
6.01
-4.30%
946,548
08/18/2026
6.42
6.50
6.19
6.28
-5.56%
561,578
08/17/2026
6.60
6.74
6.48
6.65
+2.78%
1,180,560
08/14/2026
6.40
6.56
6.15
6.47
+6.24%
1,264,522
08/13/2026
6.19
6.32
6.07
6.09
-1.30%
347,984
08/12/2026
6.01
6.25
5.92
6.17
+4.40%
587,049
08/11/2026
5.80
5.97
5.70
5.91
+3.14%
709,022
08/10/2026
5.97
6.10
5.73
5.73
-4.02%
487,597
08/07/2026
6.01
6.13
5.84
5.97
+2.40%
337,157
08/06/2026
5.84
6.15
5.75
5.83
-1.02%
650,396
08/05/2026
6.09
6.13
5.86
5.89
-3.44%
651,790
08/04/2026
5.70
6.15
5.70
6.10
+7.77%
1,201,666
08/03/2026
5.48
5.68
5.47
5.66
+5.20%
424,566
07/31/2026
5.45
5.53
5.21
5.38
+0.56%
568,576
07/30/2026
5.18
5.42
5.05
5.35
+7.21%
626,545
07/29/2026
5.31
5.37
4.93
4.99
-6.38%
718,001
07/28/2026
5.35
5.38
5.10
5.33
-2.38%
653,961
07/27/2026
5.38
5.51
5.25
5.46
+3.02%
440,052
07/24/2026
5.58
5.58
5.28
5.30
-5.19%
489,415
07/23/2026
5.44
5.62
5.40
5.59
+1.45%
631,571
07/22/2026
5.60
5.78
5.45
5.51
-3.67%
818,598
07/21/2026
5.44
5.78
5.44
5.72
+7.52%
777,318
07/20/2026
5.26
5.39
5.22
5.32
+2.50%
982,121
07/17/2026
5.25
5.36
5.15
5.19
-4.07%
797,877
07/16/2026
5.50
5.56
5.25
5.41
-2.87%
1,456,074
07/15/2026
5.85
6.00
5.47
5.57
+3.92%
1,181,196
07/14/2026
5.44
5.52
5.35
5.36
+0.94%
665,111
07/13/2026
5.55
5.59
5.26
5.31
-5.18%
689,575
07/10/2026
5.65
5.72
5.53
5.60
-1.75%
645,547
07/09/2026
5.59
5.83
5.48
5.70
+7.14%
871,977
07/08/2026
5.27
5.54
5.20
5.32
-0.75%
644,916
07/07/2026
5.57
5.57
5.21
5.36
-4.46%
947,035
07/06/2026
5.46
5.76
5.41
5.61
+2.19%
572,801
07/02/2026
5.95
6.18
5.32
5.49
-7.26%
2,054,443
07/01/2026
5.79
6.12
5.59
5.92
+0.68%
1,268,892
06/30/2026
5.66
6.06
5.65
5.88
+4.07%
2,392,676
06/29/2026
5.51
5.67
5.28
5.65
+2.17%
1,142,410
06/26/2026
5.25
5.55
5.14
5.53
+3.95%
6,186,876
06/25/2026
5.79
5.79
5.24
5.32
-6.17%
1,490,082
06/24/2026
6.07
6.13
5.58
5.67
-7.05%
1,176,987
06/23/2026
6.18
6.36
6.03
6.10
-4.54%
737,850
06/22/2026
6.62
6.62
6.17
6.39
-3.77%
856,541
06/18/2026
6.61
6.71
6.27
6.64
+2.79%
3,261,217
06/17/2026
6.60
6.77
6.45
6.46
-2.12%
996,086
06/16/2026
6.77
6.85
6.47
6.60
-2.65%
938,459
06/15/2026
6.93
7.04
6.67
6.78
+1.04%
868,183
06/12/2026
7.22
7.38
6.70
6.71
-2.47%
1,030,672
06/11/2026
6.46
6.94
6.37
6.88
+6.67%
1,499,026
06/10/2026
6.27
6.66
6.26
6.45
+1.26%
1,095,214
06/09/2026
6.80
6.85
6.04
6.37
-5.21%
1,351,484
06/08/2026
6.87
6.89
6.65
6.72
+2.44%
1,086,940
06/05/2026
7.25
7.37
6.53
6.56
-11.95%
2,268,569
06/04/2026
7.32
7.57
7.10
7.45
-0.67%
964,447
06/03/2026
7.87
7.94
7.48
7.50
-5.54%
1,280,250
06/02/2026
7.65
7.96
7.60
7.94
+4.75%
1,196,263
06/01/2026
7.42
7.69
7.40
7.58
+0.40%
1,263,605
05/29/2026
7.82
7.88
7.20
7.55
-10.65%
3,835,746
05/28/2026
8.46
8.75
8.03
8.45
+16.55%
4,797,247
05/27/2026
7.40
7.40
7.06
7.25
-0.41%
1,077,387
05/26/2026
7.25
7.35
6.96
7.28
+2.82%
1,881,200
05/22/2026
6.58
7.19
6.49
7.08
+9.94%
1,964,573
05/21/2026
6.38
6.51
6.32
6.44
+0.94%
795,115
05/20/2026
6.49
6.56
6.26
6.38
+0.31%
1,028,598
05/19/2026
6.16
6.41
6.10
6.36
+0.79%
1,870,486
05/18/2026
6.30
6.38
6.15
6.31
+0.64%
881,521
05/15/2026
6.20
6.36
6.10
6.27
-2.79%
592,348
05/14/2026
6.13
6.52
6.05
6.45
+5.22%
1,622,832
05/13/2026
6.16
6.18
5.95
6.13
+0.33%
749,920
05/12/2026
6.16
6.28
5.97
6.11
-2.24%
699,248