Get the Stockscreener App
2.92
1.92%
0.055
After Hours:
2.85
-0.07
-2.40%
Lantronix Inc Stock (LTRX) Price History
The historical daily chart and data for Lantronix Inc stock (LTRX), show that the latest closing stock price as of November 27, 2024, is $2.92.
- Lantronix Inc all-time high stock price is $44.43, occurred on May 29, 2020.
- The lowest Lantronix Inc stock price recorded was $0.80 on February 08, 2016. Since then, Lantronix Inc's stock price has risen over 265.00% to $2.92 now.
- The 52-week high stock price for LTRX is $6.95, representing a 138.01% increase from the current share price, occurred on January 16, 2024.
- The 52-week low stock price for LTRX is $2.485, indicating a -14.90% decrease from the current share price, occurred on November 11, 2024.
- The closing price of Lantronix Inc (LTRX) stock in the beginning of 2023 was $8.17. The stock closed the year at $4.32, a loss of over -47.12% for the year.
The table below shows more information about LTRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $2.96 | $2.85 | $0.11 | 259,977.0 | +1.92% |
| Nov 26, 2024 | $2.98 | $2.82 | $0.16 | 380,591.0 | -2.88% |
| Nov 25, 2024 | $3.02 | $2.88 | $0.145 | 380,498.0 | +3.15% |
| Nov 22, 2024 | $3.00 | $2.81 | $0.19 | 498,975.0 | -2.05% |
| Nov 21, 2024 | $2.96 | $2.87 | $0.0891 | 359,450.0 | +0.69% |
| Nov 20, 2024 | $2.90 | $2.71 | $0.195 | 470,027.0 | +5.84% |
| Nov 19, 2024 | $2.83 | $2.72 | $0.11 | 338,170.0 | -0.72% |
| Nov 18, 2024 | $2.84 | $2.74 | $0.10 | 633,751.0 | -2.47% |
| Nov 15, 2024 | $2.89 | $2.73 | $0.16 | 568,330.0 | +0.35% |
| Nov 14, 2024 | $2.96 | $2.75 | $0.21 | 1,155,366.0 | +6.02% |
| Nov 13, 2024 | $2.71 | $2.53 | $0.18 | 832,994.0 | +4.72% |
| Nov 12, 2024 | $2.67 | $2.51 | $0.158 | 957,964.0 | -2.31% |
| Nov 11, 2024 | $2.81 | $2.48 | $0.325 | 2,058,314.0 | -7.80% |
| Nov 08, 2024 | $3.18 | $2.65 | $0.53 | 2,104,696.0 | -27.69% |
| Nov 07, 2024 | $4.01 | $3.83 | $0.1745 | 380,602.0 | +2.09% |
| Nov 06, 2024 | $3.90 | $3.76 | $0.14 | 242,340.0 | +1.60% |
| Nov 05, 2024 | $3.83 | $3.75 | $0.0747 | 234,976.0 | -0.27% |
| Nov 04, 2024 | $3.95 | $3.76 | $0.19 | 178,470.0 | -4.80% |
| Nov 01, 2024 | $4.01 | $3.92 | $0.09 | 103,459.0 | +1.28% |
| Oct 31, 2024 | $4.02 | $3.90 | $0.12 | 131,013.0 | -2.49% |
| Oct 30, 2024 | $4.08 | $3.98 | $0.095 | 78,611.0 | +0.25% |
| Oct 29, 2024 | $4.08 | $3.99 | $0.095 | 124,644.0 | -1.48% |
Lantronix Inc Stock (LTRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lantronix Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LTRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lantronix Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lantronix Inc Stock (LTRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $4.01 | $2.48 | $1.52 | 12,398,927.0 | -25.32% |
| Oct, 2024 | $4.29 | $3.66 | $0.63 | 4,583,603.0 | -5.10% |
| Sep, 2024 | $4.55 | $3.22 | $1.33 | 9,125,831.0 | +14.76% |
| Aug, 2024 | $4.17 | $3.32 | $0.8456 | 3,647,855.0 | -12.44% |
| Jul, 2024 | $4.12 | $3.52 | $0.60 | 4,373,975.0 | +15.49% |
| Jun, 2024 | $4.02 | $3.46 | $0.56 | 3,721,092.0 | -10.80% |
| May, 2024 | $4.13 | $3.43 | $0.70 | 6,581,565.0 | +5.85% |
| Apr, 2024 | $4.05 | $3.08 | $0.97 | 6,301,453.0 | +5.62% |
| Mar, 2024 | $4.15 | $3.33 | $0.815 | 5,862,009.0 | -12.10% |
| Feb, 2024 | $6.63 | $3.77 | $2.86 | 9,781,883.0 | -33.39% |
| Jan, 2024 | $6.95 | $5.73 | $1.22 | 3,439,490.0 | +3.75% |
Lantronix Inc Stock (LTRX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.25 | $5.48 | $0.77 | 2,984,805.0 | +0.86% |
| Nov, 2023 | $5.90 | $3.98 | $1.92 | 3,859,738.0 | +27.13% |
| Oct, 2023 | $4.84 | $4.00 | $0.8399 | 1,784,684.0 | +2.70% |
| Sep, 2023 | $5.50 | $3.82 | $1.68 | 3,975,296.0 | +14.10% |
| Aug, 2023 | $4.60 | $3.71 | $0.89 | 1,526,529.0 | -13.33% |
| Jul, 2023 | $4.79 | $4.06 | $0.73 | 1,632,597.0 | +6.89% |
| Jun, 2023 | $4.57 | $4.08 | $0.49 | 3,854,884.0 | -4.97% |
| May, 2023 | $5.28 | $3.56 | $1.72 | 3,797,739.0 | +20.38% |
| Apr, 2023 | $4.65 | $3.52 | $1.13 | 1,857,777.0 | -15.21% |
| Mar, 2023 | $5.21 | $3.80 | $1.41 | 3,533,695.0 | -15.73% |
| Feb, 2023 | $5.68 | $4.83 | $0.855 | 2,834,370.0 | +1.98% |
| Jan, 2023 | $5.10 | $4.09 | $1.01 | 4,148,051.0 | +16.90% |
Lantronix Inc Stock (LTRX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.24 | $3.93 | $1.31 | 2,263,059.0 | -15.62% |
| Nov, 2022 | $5.87 | $3.79 | $2.08 | 4,192,315.0 | +1.39% |
| Oct, 2022 | $5.20 | $4.33 | $0.87 | 2,863,181.0 | +4.99% |
| Sep, 2022 | $6.16 | $4.58 | $1.58 | 3,977,577.0 | -20.63% |
| Aug, 2022 | $7.94 | $5.91 | $2.03 | 4,362,480.0 | -15.95% |
| Jul, 2022 | $7.34 | $4.78 | $2.56 | 1,668,191.0 | +34.01% |
| Jun, 2022 | $6.22 | $4.65 | $1.57 | 2,313,342.0 | -4.44% |
| May, 2022 | $6.07 | $4.83 | $1.24 | 3,838,581.0 | +7.03% |
| Apr, 2022 | $7.25 | $4.97 | $2.28 | 4,173,681.0 | -21.26% |
| Mar, 2022 | $6.97 | $6.43 | $0.54 | 3,409,437.0 | -2.77% |
| Feb, 2022 | $8.25 | $6.34 | $1.91 | 5,900,449.0 | -4.98% |
| Jan, 2022 | $8.66 | $6.44 | $2.22 | 5,441,665.0 | -7.66% |
0.64%
2.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):