2m 2m 2m 2m 2m 2m 2m
Lantronix (LTRX)
NASDAQ
$4.70+$0.31 (+7.06%)
Price as of Nov 11, 2026 7:48 PM EST- $205.8MMarket Cap
- -13.41%1-Year Change
- Communication EquipmentIndustry
Lantronix (LTRX)
$4.70+$0.31 (+7.06%)
- 1 Month-35.91%Low Price$4.39High Price$6.47
- 3 Months-23.39%Low Price$4.39High Price$7.33
- 1 Year-13.41%Low Price$4.39High Price$8.45
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/10/2026 | 5.48 | 5.53 | 4.36 | 4.39 | -19.45% | 1,744,927 |
11/09/2026 | 5.23 | 5.61 | 5.20 | 5.45 | +7.07% | 1,141,816 |
11/09/2026 |
$0.05 Earnings | |||||
11/07/2026 | 5.08 | 5.09 | 5.08 | 5.09 | -1.45% | 200 |
11/06/2026 | 5.11 | 5.32 | 5.11 | 5.17 | +3.30% | 526,284 |
11/05/2026 | 5.51 | 5.55 | 4.85 | 5.00 | -11.50% | 1,008,081 |
11/04/2026 | 5.86 | 5.98 | 5.52 | 5.65 | -3.58% | 439,859 |
11/03/2026 | 5.86 | 6.02 | 5.79 | 5.86 | +1.21% | 399,412 |
11/02/2026 | 6.11 | 6.16 | 5.74 | 5.79 | -3.66% | 543,001 |
10/30/2026 | 6.10 | 6.23 | 5.87 | 6.01 | -5.80% | 463,944 |
10/29/2026 | 6.20 | 6.50 | 6.17 | 6.38 | +1.27% | 496,067 |
10/28/2026 | 6.30 | 6.33 | 6.14 | 6.30 | +0.96% | 466,561 |
10/27/2026 | 5.92 | 6.28 | 5.90 | 6.24 | +7.03% | 637,020 |
10/26/2026 | 5.80 | 5.99 | 5.74 | 5.83 | +1.39% | 331,473 |
10/23/2026 | 5.59 | 5.82 | 5.55 | 5.75 | +2.50% | 387,036 |
10/22/2026 | 5.69 | 5.82 | 5.53 | 5.61 | -5.24% | 483,667 |
10/21/2026 | 5.94 | 6.03 | 5.82 | 5.92 | +1.72% | 372,889 |
10/20/2026 | 5.70 | 5.91 | 5.62 | 5.82 | +1.04% | 360,593 |
10/19/2026 | 5.80 | 5.89 | 5.68 | 5.76 | +2.67% | 551,312 |
10/16/2026 | 5.80 | 5.88 | 5.59 | 5.61 | -4.10% | 626,196 |
10/15/2026 | 5.77 | 5.88 | 5.48 | 5.85 | -0.93% | 729,892 |
10/14/2026 | 6.25 | 6.28 | 5.89 | 5.91 | -7.45% | 731,802 |
10/13/2026 | 6.47 | 6.47 | 6.24 | 6.38 | -1.39% | 638,008 |
10/12/2026 | 6.85 | 6.85 | 6.46 | 6.47 | -5.55% | 591,929 |
10/09/2026 | 6.97 | 6.99 | 6.76 | 6.85 | +0.29% | 446,020 |
10/08/2026 | 7.13 | 7.22 | 6.77 | 6.83 | -5.27% | 741,919 |
10/07/2026 | 7.18 | 7.28 | 7.10 | 7.21 | -1.64% | 632,381 |
10/06/2026 | 7.16 | 7.49 | 7.13 | 7.33 | +2.81% | 978,545 |
10/05/2026 | 7.18 | 7.25 | 7.06 | 7.13 | -0.83% | 615,907 |
10/02/2026 | 7.23 | 7.24 | 7.04 | 7.19 | +1.84% | 754,953 |
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 |