5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
-0.71%
3 MONTH PERFORMANCE
+31.08%
6 MONTH PERFORMANCE
+159.48%
YEAR-TO-DATE PERFORMANCE
+56.15%
1 YEAR PERFORMANCE
+328.22%
LENSAR, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $14.03 | $13.96 (-0.5%) | $14.04 | $13.94 | 136,218 | $162.33 M |
| 05/01/2025 | $14.02 | $13.99 (-0.21%) | $14.09 | $13.99 | 171,242 | $162.68 M |
| 04/30/2025 | $13.99 | $14.05 (0.43%) | $14.12 | $13.99 | 132,700 | $163.37 M |
| 04/29/2025 | $13.99 | $14.05 (0.43%) | $14.11 | $13.99 | 54,505 | $163.37 M |
| 04/28/2025 | $13.97 | $14.03 (0.43%) | $14.26 | $13.97 | 223,600 | $163.14 M |
| 04/25/2025 | $13.89 | $13.91 (0.14%) | $13.98 | $13.86 | 170,700 | $161.75 M |
| 04/24/2025 | $13.90 | $13.89 (-0.07%) | $13.92 | $13.83 | 117,000 | $161.51 M |
| 04/23/2025 | $13.92 | $13.84 (-0.57%) | $13.95 | $13.82 | 128,828 | $160.93 M |
| 04/22/2025 | $13.86 | $13.82 (-0.29%) | $13.93 | $13.81 | 131,422 | $160.70 M |
| 04/21/2025 | $13.85 | $13.79 (-0.43%) | $13.91 | $13.65 | 117,700 | $160.35 M |
| 04/17/2025 | $13.79 | $13.91 (0.87%) | $13.94 | $13.68 | 89,445 | $161.75 M |
| 04/16/2025 | $13.57 | $13.75 (1.33%) | $13.78 | $13.48 | 132,039 | $159.89 M |
| 04/15/2025 | $13.78 | $13.50 (-2.03%) | $13.84 | $13.35 | 128,114 | $156.98 M |
| 04/14/2025 | $13.65 | $13.68 (0.22%) | $13.89 | $13.51 | 99,007 | $159.07 M |
| 04/11/2025 | $13.40 | $13.49 (0.67%) | $13.61 | $13.35 | 55,600 | $156.86 M |
| 04/10/2025 | $13.66 | $13.40 (-1.9%) | $13.80 | $13.12 | 188,100 | $155.82 M |
| 04/09/2025 | $13.39 | $13.63 (1.79%) | $13.96 | $13.25 | 127,051 | $158.49 M |
| 04/08/2025 | $13.96 | $13.44 (-3.72%) | $13.96 | $13.23 | 198,400 | $156.28 M |
| 04/07/2025 | $13.60 | $13.76 (1.18%) | $13.95 | $13.28 | 266,525 | $160.00 M |
| 04/04/2025 | $14.01 | $13.85 (-1.14%) | $14.07 | $13.66 | 390,300 | $161.05 M |
| 04/03/2025 | $14.00 | $14.06 (0.43%) | $14.11 | $14.00 | 285,547 | $163.49 M |
| 04/02/2025 | $14.11 | $14.10 (-0.07%) | $14.15 | $14.05 | 179,935 | $163.95 M |
| 04/01/2025 | $14.11 | $14.06 (-0.35%) | $14.18 | $14.02 | 286,051 | $163.49 M |
| 03/31/2025 | $14.13 | $14.12 (-0.07%) | $14.25 | $14.11 | 255,220 | $164.19 M |
| 03/28/2025 | $14.15 | $14.13 (-0.14%) | $14.20 | $14.13 | 172,518 | $164.30 M |
| 03/27/2025 | $14.15 | $14.14 (-0.07%) | $14.25 | $14.14 | 237,400 | $164.42 M |
| 03/26/2025 | $14.12 | $14.14 (0.14%) | $14.25 | $14.12 | 239,311 | $164.42 M |
| 03/25/2025 | $14.16 | $14.17 (0.07%) | $14.27 | $14.06 | 306,420 | $164.77 M |
| 03/24/2025 | $14.25 | $14.24 (-0.07%) | $14.58 | $14.15 | 1.42 M | $165.58 M |
| 03/21/2025 | $14.81 | $14.82 (0.07%) | $15.31 | $14.38 | 86,337 | $172.33 M |
| 03/20/2025 | $16.53 | $15.40 (-6.84%) | $16.94 | $14.98 | 182,282 | $179.07 M |
| 03/19/2025 | $15.61 | $16.87 (8.07%) | $17.31 | $15.61 | 215,700 | $196.16 M |
| 03/18/2025 | $15.50 | $15.56 (0.39%) | $16.34 | $14.93 | 211,029 | $180.93 M |
| 03/17/2025 | $15.64 | $15.58 (-0.38%) | $15.75 | $14.72 | 116,245 | $181.16 M |
| 03/14/2025 | $14.87 | $15.13 (1.75%) | $15.49 | $14.87 | 130,808 | $175.93 M |
| 03/13/2025 | $15.27 | $14.60 (-4.39%) | $15.90 | $14.50 | 117,572 | $169.77 M |
| 03/12/2025 | $14.61 | $15.34 (5%) | $15.86 | $13.58 | 192,903 | $178.37 M |
| 03/11/2025 | $13.00 | $14.27 (9.77%) | $14.71 | $13.00 | 132,200 | $165.93 M |
| 03/10/2025 | $14.51 | $12.97 (-10.61%) | $14.78 | $12.71 | 157,750 | $150.82 M |
| 03/07/2025 | $13.59 | $14.86 (9.35%) | $15.18 | $13.13 | 95,730 | $172.79 M |
| 03/06/2025 | $15.14 | $13.67 (-9.71%) | $15.74 | $13.04 | 232,730 | $158.95 M |
| 03/05/2025 | $14.50 | $15.34 (5.79%) | $16.40 | $13.96 | 249,840 | $178.37 M |
| 03/04/2025 | $13.45 | $13.99 (4.01%) | $14.39 | $12.17 | 216,200 | $162.68 M |
| 03/03/2025 | $12.90 | $13.48 (4.5%) | $14.20 | $12.50 | 269,733 | $156.75 M |
| 02/28/2025 | $10.96 | $13.00 (18.61%) | $13.18 | $10.96 | 232,586 | $149.73 M |
| 02/27/2025 | $9.78 | $10.87 (11.15%) | $12.63 | $9.78 | 313,028 | $125.20 M |
| 02/26/2025 | $9.45 | $9.47 (0.21%) | $9.99 | $9.18 | 51,600 | $109.08 M |
| 02/25/2025 | $9.25 | $9.41 (1.73%) | $9.96 | $9.13 | 58,100 | $108.38 M |
| 02/24/2025 | $9.42 | $9.31 (-1.17%) | $9.82 | $8.96 | 54,797 | $107.23 M |
| 02/21/2025 | $9.84 | $9.29 (-5.59%) | $9.84 | $9.16 | 57,512 | $107.80 M |
| 02/20/2025 | $10.34 | $9.89 (-4.35%) | $10.35 | $9.75 | 33,548 | $114.76 M |
| 02/19/2025 | $10.19 | $10.45 (2.55%) | $10.58 | $10.10 | 71,946 | $121.26 M |
| 02/18/2025 | $10.22 | $10.24 (0.2%) | $10.87 | $10.17 | 45,477 | $118.82 M |
| 02/14/2025 | $10.94 | $10.50 (-4.02%) | $10.98 | $10.25 | 27,547 | $121.84 M |
| 02/13/2025 | $10.92 | $10.90 (-0.18%) | $11.30 | $10.67 | 50,419 | $126.48 M |
| 02/12/2025 | $9.72 | $10.78 (10.91%) | $11.33 | $9.66 | 116,100 | $125.09 M |
| 02/11/2025 | $10.89 | $10.24 (-5.97%) | $11.37 | $10.17 | 98,220 | $118.82 M |
| 02/10/2025 | $11.26 | $11.01 (-2.22%) | $11.80 | $10.65 | 126,802 | $127.76 M |
| 02/07/2025 | $10.91 | $10.97 (0.55%) | $11.29 | $10.41 | 62,163 | $127.30 M |
| 02/06/2025 | $11.62 | $10.82 (-6.88%) | $11.72 | $10.51 | 109,487 | $125.56 M |
| 02/05/2025 | $11.63 | $11.59 (-0.34%) | $12.13 | $11.00 | 254,771 | $134.49 M |
| 02/04/2025 | $10.67 | $11.25 (5.44%) | $11.40 | $10.50 | 64,500 | $130.55 M |
| 02/03/2025 | $10.77 | $10.65 (-1.11%) | $11.47 | $10.08 | 62,800 | $123.58 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
