Lantronix Inc (LTRX) Historical Stock Data
5.55 ↓0.07 (-1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LTRX is up 0.22% a day on average. There have been 16 days where Lantronix Inc closed green and 14 days where LTRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 5.59 | 5.55 | ↓$0.04 (-0.72%) | 5.47 | 5.68 | 193.07K |
| 2025-12-04 | 5.60 | 5.62 | ↑$0.02 (0.36%) | 5.45 | 5.68 | 292.34K |
| 2025-12-03 | 5.64 | 5.62 | ↓$0.02 (-0.35%) | 5.18 | 5.89 | 686.87K |
| 2025-12-02 | 5.20 | 5.37 | ↑$0.17 (3.27%) | 5.17 | 5.60 | 1.20M |
| 2025-12-01 | 5.02 | 5.21 | ↑$0.19 (3.78%) | 4.88 | 5.47 | 354.02K |
| 2025-11-28 | 4.98 | 5.12 | ↑$0.14 (2.81%) | 4.98 | 5.19 | 154.13K |
| 2025-11-26 | 4.89 | 4.95 | ↑$0.06 (1.23%) | 4.83 | 5.00 | 262.70K |
| 2025-11-25 | 4.83 | 4.85 | ↑$0.02 (0.41%) | 4.68 | 4.85 | 84.89K |
| 2025-11-24 | 4.61 | 4.83 | ↑$0.22 (4.77%) | 4.56 | 4.88 | 210.51K |
| 2025-11-21 | 4.50 | 4.55 | ↑$0.05 (1.11%) | 4.45 | 4.63 | 256.14K |
| 2025-11-20 | 4.78 | 4.54 | ↓$0.24 (-5.02%) | 4.47 | 4.89 | 225.14K |
| 2025-11-19 | 4.47 | 4.62 | ↑$0.15 (3.36%) | 4.47 | 4.72 | 149.76K |
| 2025-11-18 | 4.57 | 4.48 | ↓$0.09 (-1.97%) | 4.40 | 4.63 | 350.46K |
| 2025-11-17 | 4.75 | 4.63 | ↓$0.12 (-2.53%) | 4.56 | 4.85 | 188.81K |
| 2025-11-14 | 4.73 | 4.77 | ↑$0.04 (0.85%) | 4.70 | 4.90 | 178.45K |
| 2025-11-13 | 5.15 | 4.90 | ↓$0.25 (-4.85%) | 4.83 | 5.21 | 219.52K |
| 2025-11-12 | 5.09 | 5.19 | ↑$0.10 (1.96%) | 5.09 | 5.25 | 204.56K |
| 2025-11-11 | 4.95 | 5.07 | ↑$0.12 (2.42%) | 4.88 | 5.07 | 184.83K |
| 2025-11-10 | 5.14 | 5.01 | ↓$0.13 (-2.53%) | 5.00 | 5.42 | 330.90K |
| 2025-11-07 | 5.00 | 5.03 | ↑$0.03 (0.60%) | 4.84 | 5.11 | 318.08K |
| 2025-11-06 | 5.11 | 5.08 | ↓$0.03 (-0.59%) | 5.07 | 5.74 | 712.10K |
| 2025-11-05 | 4.66 | 4.65 | ↓$0.01 (-0.21%) | 4.52 | 4.72 | 342.66K |
| 2025-11-04 | 4.87 | 4.66 | ↓$0.21 (-4.31%) | 4.58 | 4.87 | 239.70K |
| 2025-11-03 | 5.00 | 4.92 | ↓$0.08 (-1.60%) | 4.81 | 5.07 | 183.41K |
| 2025-10-31 | 5.08 | 4.93 | ↓$0.15 (-2.95%) | 4.88 | 5.13 | 167.33K |
| 2025-10-30 | 4.98 | 5.09 | ↑$0.11 (2.21%) | 4.90 | 5.12 | 238.24K |
| 2025-10-29 | 5.10 | 5.00 | ↓$0.10 (-1.96%) | 4.97 | 5.22 | 299.04K |
| 2025-10-28 | 5.11 | 5.11 | ↑$0.00 (0.00%) | 5.03 | 5.22 | 228.66K |
| 2025-10-27 | 5.07 | 5.04 | ↓$0.03 (-0.59%) | 4.96 | 5.14 | 177.97K |
| 2025-10-24 | 4.67 | 5.02 | ↑$0.35 (7.49%) | 4.67 | 5.05 | 296.84K |
Create an account or log in to view more rows.
$LTRX LOL
$LTRX now I buy
$LTRX looking good today??
$LTRX Pamp it higher...
$LTRX Bears get cremated today
$LTRX it can go lower
$LTRX Stair stepping nicely
$LTRX GET IN mofos!!!
$LTRX I hate this company.
$LTRX the market is selling off