Lantronix, Inc. - Common Stock (LTRX)

Historical Prices For Lantronix, Inc. - Common Stock (LTRX)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	2.15	2.15	1.92	1.98	428,330	1.98
4/03/2025	2.37	2.40	2.15	2.15	321,083	2.15
4/02/2025	2.42	2.56	2.41	2.46	155,260	2.46
4/01/2025	2.51	2.51	2.41	2.44	194,347	2.44
3/31/2025	2.50	2.57	2.46	2.49	292,645	2.49
3/28/2025	2.63	2.65	2.50	2.52	211,104	2.52
3/27/2025	2.70	2.70	2.58	2.59	104,477	2.59
3/26/2025	2.69	2.71	2.58	2.61	158,916	2.61
3/25/2025	2.76	2.77	2.66	2.69	153,186	2.69
3/24/2025	2.78	2.79	2.73	2.76	165,120	2.76
3/21/2025	2.76	2.77	2.67	2.71	140,824	2.71
3/20/2025	2.76	2.80	2.74	2.75	147,006	2.75
3/19/2025	2.78	2.83	2.75	2.81	156,155	2.81
3/18/2025	2.80	2.81	2.70	2.77	294,676	2.77
3/17/2025	2.74	2.86	2.70	2.80	427,008	2.80
3/14/2025	2.63	2.76	2.62	2.71	227,371	2.71
3/13/2025	2.67	2.69	2.58	2.60	190,383	2.60
3/12/2025	2.62	2.70	2.62	2.69	250,707	2.69
3/11/2025	2.64	2.68	2.55	2.64	187,661	2.64
3/10/2025	2.78	2.82	2.60	2.63	341,072	2.63
3/07/2025	2.77	2.82	2.68	2.81	302,464	2.81
3/06/2025	2.69	2.74	2.64	2.74	295,934	2.74
3/05/2025	2.84	2.84	2.64	2.70	303,085	2.70
3/04/2025	2.56	2.77	2.51	2.75	648,207	2.75
3/03/2025	2.65	2.75	2.50	2.52	593,574	2.52
2/28/2025	2.60	2.63	2.51	2.56	520,906	2.56
2/27/2025	2.73	2.76	2.58	2.60	314,241	2.60
2/26/2025	2.83	2.88	2.70	2.72	443,775	2.72
2/25/2025	2.85	2.86	2.70	2.81	618,884	2.81
2/24/2025	2.96	3.06	2.84	2.86	286,074	2.86
2/21/2025	3.06	3.08	2.88	2.91	361,282	2.91
2/20/2025	3.05	3.08	2.96	3.05	315,879	3.05
2/19/2025	3.00	3.07	2.97	3.04	327,863	3.04
2/18/2025	2.98	3.05	2.88	2.96	484,100	2.96
2/14/2025	3.06	3.06	2.93	2.96	420,476	2.96
2/13/2025	3.03	3.06	2.96	3.05	449,921	3.05
2/12/2025	2.97	3.10	2.94	3.03	659,253	3.03
2/11/2025	3.09	3.12	2.93	3.01	643,911	3.01
2/10/2025	3.20	3.26	3.06	3.12	775,034	3.12
2/07/2025	3.53	3.69	3.12	3.18	1,699,839	3.18
2/06/2025	4.19	4.20	3.98	4.20	554,747	4.20
2/05/2025	4.03	4.27	4.03	4.19	482,833	4.19
2/04/2025	3.77	4.07	3.76	4.05	316,007	4.05
2/03/2025	3.73	3.80	3.64	3.76	302,134	3.76
1/31/2025	3.90	3.97	3.89	3.93	330,284	3.93
1/30/2025	3.79	3.88	3.79	3.87	120,060	3.87
1/29/2025	3.75	3.79	3.65	3.76	185,828	3.76
1/28/2025	3.74	3.78	3.66	3.73	275,560	3.73
1/27/2025	3.85	3.85	3.69	3.75	307,704	3.75
1/24/2025	4.00	4.03	3.88	3.94	261,268	3.94
1/23/2025	3.96	4.02	3.89	3.99	196,055	3.99
1/22/2025	3.83	4.02	3.81	3.99	483,240	3.99
1/21/2025	3.52	3.81	3.52	3.78	522,001	3.78
1/17/2025	3.60	3.62	3.51	3.51	120,509	3.51
1/16/2025	3.49	3.59	3.44	3.54	156,843	3.54
1/15/2025	3.45	3.59	3.38	3.47	353,234	3.47
1/14/2025	3.50	3.64	3.39	3.46	377,619	3.46
1/13/2025	3.72	3.73	3.50	3.55	391,229	3.55
1/10/2025	4.06	4.06	3.73	3.77	425,959	3.77
1/08/2025	4.40	4.40	3.83	4.02	628,281	4.02
1/07/2025	4.23	4.49	4.20	4.47	790,889	4.47
1/06/2025	4.30	4.33	4.14	4.19	594,017	4.19