Lantronix Inc (LTRX) Historical Stock Data
5.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LTRX is up 0.27% a day on average. There have been 18 days where Lantronix Inc closed green and 12 days where LTRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 5.53 | 5.57 | ↑$0.04 (0.72%) | 5.43 | 5.67 | 427.94K |
| 2025-12-18 | 5.44 | 5.49 | ↑$0.05 (0.92%) | 4.95 | 5.60 | 1.08M |
| 2025-12-17 | 5.86 | 5.34 | ↓$0.52 (-8.87%) | 5.30 | 5.87 | 666.44K |
| 2025-12-16 | 5.92 | 5.82 | ↓$0.10 (-1.69%) | 5.81 | 6.10 | 319.80K |
| 2025-12-15 | 6.30 | 5.94 | ↓$0.36 (-5.71%) | 5.90 | 6.34 | 300.64K |
| 2025-12-12 | 6.51 | 6.28 | ↓$0.23 (-3.53%) | 6.07 | 6.55 | 621.05K |
| 2025-12-11 | 5.83 | 6.58 | ↑$0.75 (12.86%) | 5.82 | 6.75 | 1.13M |
| 2025-12-10 | 5.91 | 5.83 | ↓$0.08 (-1.35%) | 5.73 | 5.92 | 276.79K |
| 2025-12-09 | 5.83 | 5.91 | ↑$0.08 (1.37%) | 5.73 | 5.98 | 262.10K |
| 2025-12-08 | 5.56 | 5.81 | ↑$0.25 (4.50%) | 5.56 | 5.92 | 470.63K |
| 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 |
Create an account or log in to view more rows.
$LTRX Green today if ya buy
$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.