-
5 DAY PERFORMANCE
+37.17% -
1 MONTH PERFORMANCE
+57.36% -
3 MONTH PERFORMANCE
+84.96% -
6 MONTH PERFORMANCE
+117.70% -
YEAR-TO-DATE PERFORMANCE
+110.26% -
1 YEAR PERFORMANCE
+267.16%
LENSAR, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $6.79 | $7.38 (8.69%) | $7.95 | $6.79 | 125,025 | $83.82 M |
| 11/07/2024 | $6.40 | $6.87 (7.34%) | $7.71 | $6.40 | 85,701 | $79.72 M |
| 11/06/2024 | $5.56 | $5.86 (5.4%) | $6.08 | $5.52 | 47,645 | $68.00 M |
| 11/05/2024 | $5.89 | $5.79 (-1.7%) | $6.08 | $5.79 | 27,637 | $67.19 M |
| 11/04/2024 | $5.55 | $5.86 (5.59%) | $6.20 | $5.55 | 52,916 | $68.00 M |
| 11/01/2024 | $5.47 | $5.38 (-1.65%) | $5.70 | $5.28 | 22,725 | $61.61 M |
| 10/31/2024 | $5.61 | $5.68 (1.25%) | $5.70 | $5.40 | 26,000 | $65.04 M |
| 10/30/2024 | $5.43 | $5.53 (1.84%) | $5.68 | $5.31 | 27,700 | $63.32 M |
| 10/29/2024 | $5.60 | $5.45 (-2.68%) | $5.60 | $5.30 | 38,700 | $62.41 M |
| 10/28/2024 | $5.53 | $5.60 (1.27%) | $5.70 | $5.42 | 64,148 | $64.13 M |
| 10/25/2024 | $5.47 | $5.30 (-3.11%) | $5.57 | $5.29 | 24,000 | $60.69 M |
| 10/24/2024 | $5.38 | $5.38 (0%) | $5.77 | $5.25 | 24,913 | $61.61 M |
| 10/23/2024 | $5.38 | $5.60 (4.09%) | $5.71 | $5.30 | 43,426 | $64.13 M |
| 10/22/2024 | $5.43 | $5.33 (-1.84%) | $5.60 | $5.27 | 11,600 | $61.03 M |
| 10/21/2024 | $5.57 | $5.52 (-0.9%) | $5.92 | $5.37 | 32,400 | $63.21 M |
| 10/18/2024 | $5.89 | $5.47 (-7.13%) | $5.89 | $5.42 | 12,206 | $62.64 M |
| 10/17/2024 | $5.63 | $5.79 (2.84%) | $5.88 | $5.61 | 54,300 | $66.30 M |
| 10/16/2024 | $5.44 | $5.64 (3.68%) | $5.91 | $5.25 | 83,200 | $64.58 M |
| 10/15/2024 | $5.64 | $5.17 (-8.33%) | $6.25 | $5.16 | 96,430 | $59.20 M |
| 10/14/2024 | $4.90 | $5.53 (12.86%) | $5.65 | $4.79 | 55,100 | $63.32 M |
| 10/11/2024 | $4.88 | $4.83 (-1.02%) | $5.09 | $4.83 | 10,519 | $55.31 M |
| 10/10/2024 | $4.76 | $5.12 (7.56%) | $5.14 | $4.65 | 18,600 | $58.63 M |
| 10/09/2024 | $4.72 | $4.74 (0.42%) | $4.80 | $4.42 | 10,700 | $54.28 M |
| 10/08/2024 | $4.71 | $4.69 (-0.42%) | $4.72 | $4.55 | 8,916 | $53.71 M |
| 10/07/2024 | $4.54 | $4.42 (-2.64%) | $4.69 | $4.36 | 21,100 | $50.61 M |
| 10/04/2024 | $4.62 | $4.49 (-2.81%) | $4.76 | $4.27 | 31,200 | $51.41 M |
| 10/03/2024 | $4.33 | $4.45 (2.77%) | $4.64 | $4.20 | 29,700 | $50.96 M |
| 10/02/2024 | $4.56 | $4.29 (-5.92%) | $4.66 | $4.20 | 19,023 | $49.12 M |
| 10/01/2024 | $4.51 | $4.40 (-2.44%) | $4.61 | $4.32 | 2,500 | $50.38 M |
| 09/30/2024 | $4.26 | $4.58 (7.51%) | $4.58 | $4.26 | 30,615 | $52.45 M |
| 09/27/2024 | $4.34 | $4.44 (2.3%) | $4.44 | $4.29 | 9,800 | $50.84 M |
| 09/26/2024 | $4.34 | $4.41 (1.61%) | $4.41 | $4.25 | 22,010 | $50.50 M |
| 09/25/2024 | $4.32 | $4.43 (2.55%) | $4.49 | $4.25 | 13,809 | $50.73 M |
| 09/24/2024 | $4.38 | $4.42 (0.91%) | $4.46 | $4.36 | 11,112 | $50.61 M |
| 09/23/2024 | $4.42 | $4.37 (-1.13%) | $4.45 | $4.35 | 5,031 | $50.04 M |
| 09/20/2024 | $4.42 | $4.45 (0.68%) | $4.50 | $4.32 | 13,704 | $50.96 M |
| 09/19/2024 | $4.19 | $4.31 (2.86%) | $4.41 | $4.07 | 19,600 | $49.35 M |
| 09/18/2024 | $4.18 | $4.20 (0.48%) | $4.46 | $4.03 | 86,600 | $48.09 M |
| 09/17/2024 | $4.21 | $4.20 (-0.24%) | $4.44 | $4.13 | 30,317 | $48.09 M |
| 09/16/2024 | $4.85 | $4.25 (-12.37%) | $5.00 | $3.80 | 96,400 | $48.67 M |
| 09/13/2024 | $5.12 | $5.06 (-1.17%) | $5.35 | $4.65 | 73,700 | $57.94 M |
| 09/12/2024 | $4.94 | $5.02 (1.62%) | $5.41 | $4.81 | 39,600 | $57.48 M |
| 09/11/2024 | $4.64 | $4.95 (6.68%) | $4.95 | $4.64 | 14,900 | $56.68 M |
| 09/10/2024 | $4.70 | $4.64 (-1.28%) | $4.79 | $4.64 | 6,800 | $53.13 M |
| 09/09/2024 | $4.54 | $4.70 (3.52%) | $4.89 | $4.49 | 37,430 | $53.82 M |
| 09/06/2024 | $4.43 | $4.53 (2.26%) | $4.64 | $4.43 | 17,200 | $51.87 M |
| 09/05/2024 | $4.43 | $4.46 (0.68%) | $4.62 | $4.38 | 21,500 | $51.07 M |
| 09/04/2024 | $4.63 | $4.43 (-4.32%) | $4.63 | $4.41 | 7,446 | $50.73 M |
| 09/03/2024 | $4.56 | $4.63 (1.54%) | $4.66 | $4.50 | 8,700 | $53.02 M |
| 08/30/2024 | $4.66 | $4.67 (0.21%) | $4.67 | $4.54 | 7,318 | $53.48 M |
| 08/29/2024 | $4.53 | $4.65 (2.65%) | $4.66 | $4.45 | 3,017 | $53.25 M |
| 08/28/2024 | $4.49 | $4.67 (4.01%) | $4.68 | $4.27 | 21,600 | $53.48 M |
| 08/27/2024 | $4.50 | $4.65 (3.33%) | $4.68 | $4.41 | 19,206 | $53.25 M |
| 08/26/2024 | $4.66 | $4.55 (-2.36%) | $4.91 | $4.55 | 26,510 | $52.10 M |
| 08/23/2024 | $4.25 | $4.72 (11.06%) | $4.74 | $4.22 | 11,000 | $54.05 M |
| 08/22/2024 | $4.30 | $4.40 (2.33%) | $4.45 | $4.25 | 13,832 | $50.38 M |
| 08/21/2024 | $4.22 | $4.48 (6.16%) | $4.68 | $4.10 | 34,000 | $51.30 M |
| 08/20/2024 | $4.23 | $4.06 (-4.02%) | $4.46 | $4.05 | 15,500 | $46.49 M |
| 08/19/2024 | $4.20 | $4.22 (0.48%) | $4.40 | $4.16 | 13,126 | $48.32 M |
| 08/16/2024 | $4.02 | $4.37 (8.71%) | $4.43 | $4.02 | 12,713 | $50.04 M |
| 08/15/2024 | $4.01 | $4.06 (1.25%) | $4.38 | $4.01 | 56,701 | $46.49 M |
| 08/14/2024 | $4.34 | $4.01 (-7.6%) | $4.34 | $4.01 | 7,700 | $45.92 M |
| 08/13/2024 | $4.04 | $4.10 (1.49%) | $4.36 | $4.04 | 23,800 | $46.95 M |
| 08/12/2024 | $4.05 | $4.23 (4.44%) | $4.23 | $3.86 | 27,533 | $48.44 M |
| 08/09/2024 | $3.76 | $4.02 (6.91%) | $4.10 | $3.64 | 43,600 | $46.03 M |
| 08/08/2024 | $4.31 | $3.99 (-7.42%) | $4.57 | $3.50 | 120,300 | $45.69 M |