LTRX
Lantronix (LTRX)
NASDAQ
$5.35+$0.04 (+0.75%)
Price as of Jul 13, 2026 6:57 PM EDT
  • $249.8M
    Market Cap
  • 78.19%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    -20.86%
    Low Price$5.31
    High Price$6.78
  • 3 Months
    -11.35%
    Low Price$5.31
    High Price$8.45
  • 1 Year
    +78.19%
    Low Price$2.89
    High Price$8.45
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
6.07
6.35
6.00
6.25
+1.46%
829,793
05/08/2026
5.98
6.26
5.85
6.16
+5.66%
809,138
05/07/2026
6.17
6.19
5.57
5.83
-13.88%
1,972,830
05/06/2026
6.97
6.98
6.68
6.77
-1.88%
956,533
05/06/2026
$0.04 Earnings
05/05/2026
6.81
6.94
6.68
6.90
+2.37%
396,489
05/04/2026
7.01
7.07
6.62
6.74
-4.80%
600,534
05/01/2026
6.70
7.10
6.59
7.08
+5.51%
1,244,067
04/30/2026
6.31
6.74
6.27
6.71
+7.53%
479,783
04/29/2026
6.39
6.41
6.14
6.24
-2.50%
383,305
04/28/2026
6.49
6.51
6.15
6.40
-3.61%
358,710
04/27/2026
6.66
6.66
6.23
6.64
+1.53%
562,371
04/24/2026
6.43
6.62
6.32
6.54
+2.19%
429,254
04/23/2026
6.40
6.56
6.27
6.40
-1.08%
373,342
04/22/2026
6.44
6.80
6.28
6.47
+2.21%
401,529
04/21/2026
6.36
6.66
6.26
6.33
-0.16%
624,910
04/20/2026
6.20
6.39
6.15
6.34
+2.42%
547,978
04/17/2026
6.22
6.25
6.11
6.19
0.00%
627,156
04/16/2026
6.03
6.20
5.91
6.19
+3.17%
787,801
04/15/2026
5.88
6.03
5.77
6.00
+2.21%
508,325
04/14/2026
6.05
6.10
5.87
5.87
-2.00%
464,604
04/13/2026
5.54
6.01
5.50
5.99
+6.58%
513,373
04/10/2026
5.51
5.65
5.46
5.62
+2.18%
368,739
04/09/2026
5.42
5.60
5.42
5.50
+0.18%
429,217
04/08/2026
5.71
5.71
5.38
5.49
+1.48%
522,166
04/07/2026
5.40
5.50
5.29
5.41
-1.28%
350,055
04/06/2026
5.40
5.53
5.40
5.48
+1.48%
394,423
04/02/2026
5.07
5.45
5.01
5.40
+2.47%
386,723
04/01/2026
5.34
5.46
5.21
5.27
+0.57%
377,649
03/31/2026
5.15
5.28
5.02
5.24
+3.97%
479,258
03/30/2026
5.42
5.45
4.97
5.04
-6.49%
437,546
03/27/2026
5.53
5.62
5.32
5.39
-3.23%
607,855
03/26/2026
5.95
6.05
5.56
5.57
-8.39%
456,789
03/25/2026
6.01
6.15
5.95
6.08
+2.01%
494,089
03/24/2026
5.63
5.98
5.62
5.96
+4.56%
533,649
03/23/2026
5.57
5.74
5.43
5.70
+5.17%
517,761
03/20/2026
6.19
6.23
5.36
5.42
-13.14%
1,061,260
03/19/2026
6.17
6.51
6.02
6.24
+5.05%
1,511,100
03/18/2026
6.11
6.32
5.93
5.94
-2.30%
449,440
03/17/2026
6.10
6.16
5.95
6.08
-0.16%
507,894
03/16/2026
6.34
6.45
6.01
6.09
-3.64%
533,443
03/13/2026
6.22
6.54
6.21
6.32
+2.43%
597,513
03/12/2026
6.05
6.30
5.88
6.17
+0.49%
718,938
03/11/2026
6.30
6.42
6.06
6.14
-0.97%
736,998
03/10/2026
6.44
6.86
6.18
6.20
-0.80%
1,945,024
03/09/2026
5.55
6.33
5.41
6.25
+10.62%
1,032,539
03/06/2026
5.80
5.91
5.62
5.65
-4.56%
487,809
03/05/2026
5.90
6.24
5.77
5.92
+0.17%
813,307
03/04/2026
5.87
5.99
5.74
5.91
+2.25%
507,848
03/03/2026
5.90
5.96
5.72
5.78
-5.86%
447,701
03/02/2026
5.88
6.33
5.80
6.14
+2.68%
579,549
02/27/2026
6.04
6.10
5.87
5.98
-3.39%
342,575
02/26/2026
6.08
6.22
5.90
6.19
+1.64%
324,491
02/25/2026
6.08
6.20
5.97
6.09
+1.67%
376,755
02/24/2026
5.89
6.17
5.86
5.99
+2.04%
295,460
02/23/2026
5.86
6.08
5.76
5.87
-1.84%
456,939
02/20/2026
5.76
6.18
5.75
5.98
+2.05%
446,160
02/19/2026
5.51
5.90
5.44
5.86
+5.59%
593,587