5 DAY PERFORMANCE
+1.30%
1 MONTH PERFORMANCE
+5.41%
3 MONTH PERFORMANCE
+10.46%
6 MONTH PERFORMANCE
+105.61%
YEAR-TO-DATE PERFORMANCE
+6.31%
1 YEAR PERFORMANCE
+54.98%
Lantronix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $5.85 | $6.23 (6.5%) | $6.63 | $5.85 | 1.35 M | $244.14 M |
| 01/07/2026 | $6.09 | $5.85 (-3.94%) | $6.17 | $5.80 | 315.40 K | $229.25 M |
| 01/06/2026 | $6.14 | $6.07 (-1.14%) | $6.29 | $5.95 | 276.73 K | $237.87 M |
| 01/05/2026 | $6.25 | $6.14 (-1.76%) | $6.34 | $6.04 | 512.43 K | $240.61 M |
| 01/02/2026 | $5.95 | $6.15 (3.36%) | $6.34 | $5.95 | 389.95 K | $241.01 M |
| 12/31/2025 | $5.78 | $5.86 (1.38%) | $5.89 | $5.77 | 183.52 K | $229.64 M |
| 12/30/2025 | $5.75 | $5.75 (0%) | $5.93 | $5.66 | 195.52 K | $225.33 M |
| 12/29/2025 | $5.70 | $5.74 (0.7%) | $5.85 | $5.69 | 131.90 K | $224.94 M |
| 12/26/2025 | $5.76 | $5.80 (0.69%) | $5.83 | $5.62 | 188.60 K | $227.29 M |
| 12/24/2025 | $5.70 | $5.75 (0.88%) | $5.79 | $5.64 | 104.52 K | $225.33 M |
| 12/23/2025 | $5.55 | $5.75 (3.6%) | $5.93 | $5.54 | 306.86 K | $225.33 M |
| 12/22/2025 | $5.62 | $5.57 (-0.89%) | $5.73 | $5.54 | 177.73 K | $218.28 M |
| 12/19/2025 | $5.53 | $5.57 (0.72%) | $5.67 | $5.43 | 427.94 K | $218.28 M |
| 12/18/2025 | $5.44 | $5.49 (0.92%) | $5.60 | $4.95 | 1.08 M | $215.14 M |
| 12/17/2025 | $5.86 | $5.34 (-8.87%) | $5.87 | $5.30 | 666.44 K | $209.26 M |
| 12/16/2025 | $5.92 | $5.82 (-1.69%) | $6.10 | $5.81 | 319.80 K | $228.07 M |
| 12/15/2025 | $6.30 | $5.94 (-5.71%) | $6.34 | $5.90 | 300.68 K | $232.78 M |
| 12/12/2025 | $6.51 | $6.28 (-3.53%) | $6.55 | $6.07 | 621.05 K | $246.10 M |
| 12/11/2025 | $5.83 | $6.58 (12.86%) | $6.75 | $5.82 | 1.13 M | $257.86 M |
| 12/10/2025 | $5.91 | $5.83 (-1.35%) | $5.92 | $5.73 | 276.80 K | $228.47 M |
| 12/09/2025 | $5.83 | $5.91 (1.37%) | $5.98 | $5.73 | 262.10 K | $231.60 M |
| 12/08/2025 | $5.56 | $5.81 (4.5%) | $5.92 | $5.56 | 470.77 K | $227.68 M |
| 12/05/2025 | $5.59 | $5.55 (-0.72%) | $5.68 | $5.47 | 194.10 K | $217.49 M |
| 12/04/2025 | $5.60 | $5.62 (0.36%) | $5.68 | $5.45 | 292.34 K | $220.24 M |
| 12/03/2025 | $5.64 | $5.62 (-0.35%) | $5.89 | $5.18 | 687.34 K | $220.24 M |
| 12/02/2025 | $5.20 | $5.37 (3.27%) | $5.60 | $5.17 | 1.20 M | $210.44 M |
| 12/01/2025 | $5.02 | $5.21 (3.78%) | $5.47 | $4.88 | 354.02 K | $204.17 M |
| 11/28/2025 | $4.98 | $5.12 (2.81%) | $5.19 | $4.98 | 154.13 K | $200.64 M |
| 11/26/2025 | $4.89 | $4.95 (1.23%) | $5.00 | $4.83 | 262.70 K | $193.98 M |
| 11/25/2025 | $4.83 | $4.85 (0.41%) | $4.85 | $4.68 | 84.90 K | $190.06 M |
| 11/24/2025 | $4.61 | $4.83 (4.77%) | $4.88 | $4.56 | 210.51 K | $189.28 M |
| 11/21/2025 | $4.50 | $4.55 (1.11%) | $4.63 | $4.45 | 256.14 K | $178.31 M |
| 11/20/2025 | $4.78 | $4.54 (-5.02%) | $4.89 | $4.47 | 225.14 K | $177.91 M |
| 11/19/2025 | $4.47 | $4.62 (3.36%) | $4.72 | $4.47 | 149.83 K | $181.05 M |
| 11/18/2025 | $4.57 | $4.48 (-1.97%) | $4.63 | $4.40 | 350.46 K | $175.56 M |
| 11/17/2025 | $4.75 | $4.63 (-2.53%) | $4.85 | $4.56 | 188.81 K | $181.44 M |
| 11/14/2025 | $4.73 | $4.77 (0.85%) | $4.90 | $4.70 | 178.45 K | $186.93 M |
| 11/13/2025 | $5.15 | $4.90 (-4.85%) | $5.21 | $4.83 | 219.74 K | $192.02 M |
| 11/12/2025 | $5.09 | $5.19 (1.96%) | $5.25 | $5.09 | 205.10 K | $203.39 M |
| 11/11/2025 | $4.95 | $5.07 (2.42%) | $5.07 | $4.88 | 184.83 K | $198.68 M |
| 11/10/2025 | $5.14 | $5.01 (-2.53%) | $5.42 | $5.00 | 330.90 K | $196.33 M |
| 11/07/2025 | $5.00 | $5.03 (0.6%) | $5.11 | $4.84 | 318.10 K | $197.12 M |
| 11/06/2025 | $5.11 | $5.08 (-0.59%) | $5.74 | $5.07 | 712.11 K | $199.08 M |
| 11/05/2025 | $4.66 | $4.65 (-0.21%) | $4.72 | $4.52 | 342.80 K | $182.22 M |
| 11/04/2025 | $4.87 | $4.66 (-4.31%) | $4.87 | $4.58 | 239.70 K | $182.62 M |
| 11/03/2025 | $5.00 | $4.92 (-1.6%) | $5.07 | $4.81 | 183.41 K | $192.80 M |
| 10/31/2025 | $5.08 | $4.93 (-2.95%) | $5.13 | $4.88 | 167.33 K | $192.15 M |
| 10/30/2025 | $4.98 | $5.09 (2.21%) | $5.12 | $4.90 | 238.24 K | $198.38 M |
| 10/29/2025 | $5.10 | $5.00 (-1.96%) | $5.22 | $4.97 | 299.04 K | $194.88 M |
| 10/28/2025 | $5.11 | $5.11 (0%) | $5.22 | $5.03 | 228.93 K | $199.16 M |
| 10/27/2025 | $5.07 | $5.04 (-0.59%) | $5.14 | $4.96 | 178.03 K | $196.43 M |
| 10/24/2025 | $4.67 | $5.02 (7.49%) | $5.05 | $4.67 | 296.85 K | $195.65 M |
| 10/23/2025 | $4.56 | $4.74 (3.95%) | $4.85 | $4.53 | 248.97 K | $184.74 M |
| 10/22/2025 | $4.69 | $4.53 (-3.41%) | $4.69 | $4.37 | 333.10 K | $176.56 M |
| 10/21/2025 | $4.85 | $4.72 (-2.68%) | $4.91 | $4.71 | 296.25 K | $183.96 M |
| 10/20/2025 | $4.70 | $4.79 (1.91%) | $4.91 | $4.70 | 276.10 K | $186.69 M |
| 10/17/2025 | $4.86 | $4.69 (-3.5%) | $4.96 | $4.63 | 482.91 K | $182.79 M |
| 10/16/2025 | $5.18 | $4.94 (-4.63%) | $5.34 | $4.93 | 398.30 K | $192.54 M |
| 10/15/2025 | $5.42 | $5.16 (-4.8%) | $5.46 | $5.11 | 274.71 K | $201.11 M |
| 10/14/2025 | $4.98 | $5.33 (7.03%) | $5.36 | $4.91 | 335.91 K | $207.74 M |
| 10/13/2025 | $5.07 | $5.03 (-0.79%) | $5.13 | $4.91 | 313.10 K | $196.04 M |
| 10/10/2025 | $5.70 | $4.91 (-13.86%) | $5.72 | $4.85 | 812.50 K | $191.37 M |
| 10/09/2025 | $5.10 | $5.64 (10.59%) | $5.68 | $5.00 | 1.04 M | $219.82 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.
