NASDAQ:LNSR | Historical Stock Price | LENSAR, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-10-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.91$2.98$4.65$7.27$11.35$17.712020-10-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.51$3.517,600——
2023-12-28$3.25$3.258,900——
2023-12-27$3.43$3.4326,200——
2023-12-26$3.31$3.3118,700——
2023-12-22$3.16$3.1638,300——
2023-12-21$2.81$2.8120,200——
2023-12-20$2.64$2.6467,500——
2023-12-19$2.52$2.5241,700——
2023-12-18$2.45$2.4523,500——
2023-12-15$2.33$2.3314,900——
2023-12-14$2.27$2.2772,000——
2023-12-13$2.17$2.1728,300——
2023-12-12$2.20$2.2045,500——
2023-12-11$2.26$2.2628,400——
2023-12-08$2.26$2.2646,300——
2023-12-07$2.28$2.2817,000——
2023-12-06$2.30$2.3014,300——
2023-12-05$2.31$2.3143,800——
2023-12-04$2.49$2.4943,900——
2023-12-01$2.56$2.5612,000——
2023-11-30$2.49$2.4921,700——
2023-11-29$2.48$2.4838,400——
2023-11-28$2.48$2.4842,900——
2023-11-27$2.41$2.4181,200——
2023-11-24$2.40$2.4066,700——
2023-11-22$2.34$2.34129,000——
2023-11-21$2.12$2.126,500——
2023-11-20$2.17$2.1711,100——
2023-11-17$2.19$2.193,800——
2023-11-16$2.10$2.1011,500——
2023-11-15$2.11$2.1132,200——
2023-11-14$2.22$2.2218,300——
2023-11-13$2.16$2.167,200——
2023-11-10$2.27$2.2728,300——
2023-11-09$2.26$2.2623,700——
2023-11-08$2.01$2.0151,400——
2023-11-07$2.09$2.094,200——
2023-11-06$2.19$2.198,000——
2023-11-03$2.17$2.176,200——
2023-11-02$2.26$2.2615,000——
2023-11-01$2.15$2.157,700——
2023-10-31$2.15$2.151,800——
2023-10-30$2.15$2.159,700——
2023-10-27$2.17$2.178,700——
2023-10-26$2.15$2.159,400——
2023-10-25$2.24$2.249,300——
2023-10-24$2.18$2.188,900——
2023-10-23$2.21$2.2110,200——
2023-10-20$2.28$2.2863,700——
2023-10-19$2.77$2.774,500——
2023-10-18$2.70$2.702,500——
2023-10-17$2.71$2.7110,900——
2023-10-16$2.72$2.726,900——
2023-10-13$2.72$2.721,300——
2023-10-12$2.79$2.792,200——
2023-10-11$2.70$2.705,500——
2023-10-10$2.74$2.744,600——
2023-10-09$2.93$2.931,300——
2023-10-06$2.74$2.7415,800——
2023-10-05$2.93$2.936,500——
2023-10-04$2.82$2.822,200——
2023-10-03$2.82$2.823,700——
2023-10-02$2.99$2.997,200——
2023-09-29$3.09$3.0915,200——
2023-09-28$3.17$3.175,200——
2023-09-27$3.10$3.102,400——
2023-09-26$3.16$3.163,600——
2023-09-25$3.08$3.084,400——
2023-09-22$3.13$3.131,900——
2023-09-21$3.19$3.191,100——
2023-09-20$3.19$3.194,400——
2023-09-19$3.23$3.23500——
2023-09-18$3.27$3.272,000——
2023-09-15$3.25$3.2514,600——
2023-09-14$3.25$3.251,900——
2023-09-13$3.04$3.043,300——
2023-09-12$3.03$3.031,600——
2023-09-11$3.05$3.057,800——
2023-09-08$3.28$3.28900——
2023-09-07$3.18$3.181,400——
2023-09-06$3.32$3.322,300——
2023-09-05$3.46$3.463,300——
2023-09-01$3.38$3.381,700——
2023-08-31$3.40$3.4013,900——
2023-08-30$3.44$3.4412,000——
2023-08-29$3.50$3.507,000——
2023-08-28$3.44$3.4413,500——
2023-08-25$3.33$3.334,500——
2023-08-24$3.35$3.352,100——
2023-08-23$3.35$3.3516,800——
2023-08-22$3.21$3.211,600——
2023-08-21$3.22$3.2215,700——
2023-08-18$3.41$3.414,100——
2023-08-17$3.50$3.504,900——
2023-08-16$3.49$3.493,500——
2023-08-15$3.50$3.509,200——
2023-08-14$3.55$3.559,400——
2023-08-11$3.60$3.6010,800——
2023-08-10$3.69$3.6931,000——
2023-08-09$3.72$3.7271,600——
2023-08-08$3.30$3.3028,600——
2023-08-07$3.11$3.1110,300——
2023-08-04$3.22$3.226,300——
2023-08-03$3.02$3.028,100——
2023-08-02$3.08$3.084,300——
2023-08-01$3.27$3.275,500——
2023-07-31$3.28$3.2822,900——
2023-07-28$3.37$3.373,500——
2023-07-27$3.29$3.2912,600——
2023-07-26$3.33$3.332,400——
2023-07-25$3.26$3.266,200——
2023-07-24$3.30$3.3069,000——
2023-07-21$3.42$3.429,800——
2023-07-20$3.42$3.4224,900——
2023-07-19$3.49$3.4911,200——
2023-07-18$3.64$3.6423,200——
2023-07-17$3.67$3.6723,800——
2023-07-14$3.65$3.6539,500——
2023-07-13$3.70$3.7035,100——
2023-07-12$3.96$3.96141,100——
2023-07-11$4.06$4.0622,300——
2023-07-10$3.99$3.9955,900——
2023-07-07$4.25$4.2514,200——
2023-07-06$4.39$4.3938,000——
2023-07-05$4.41$4.4128,300——
2023-07-03$4.45$4.4534,800——
2023-06-30$4.25$4.2594,500——
2023-06-29$3.95$3.9515,300——
2023-06-28$3.80$3.809,400——
2023-06-27$3.78$3.7810,600——
2023-06-26$3.81$3.816,300——
2023-06-23$4.00$4.0012,700——
2023-06-22$3.95$3.9510,700——
2023-06-21$3.97$3.9710,300——
2023-06-20$4.02$4.02140,400——
2023-06-16$4.07$4.0762,300——
2023-06-15$3.92$3.9290,200——
2023-06-14$3.72$3.7253,700——
2023-06-13$4.00$3.9934,300——
2023-06-12$4.34$4.3461,200——
2023-06-09$4.01$4.01114,900——
2023-06-08$3.81$3.81143,500——
2023-06-07$3.32$3.3281,600——
2023-06-06$3.21$3.2144,600——
2023-06-05$3.02$3.0251,200——
2023-06-02$3.04$3.048,600——
2023-06-01$3.01$3.0125,800——
2023-05-31$2.94$2.9490,400——
2023-05-30$3.21$3.2190,200——
2023-05-26$3.68$3.6843,400——
2023-05-25$3.23$3.2337,200——
2023-05-24$3.00$3.00101,300——
2023-05-23$2.77$2.77145,400——
2023-05-22$2.82$2.82136,300——
2023-05-19$2.51$2.5135,600——
2023-05-18$2.64$2.6420,700——
2023-05-17$2.37$2.3719,500——
2023-05-16$2.31$2.3125,500——
2023-05-15$2.30$2.3048,000——
2023-05-12$2.54$2.5421,800——
2023-05-11$2.45$2.454,800——
2023-05-10$2.68$2.681,300——
2023-05-09$2.71$2.711,600——
2023-05-08$2.73$2.7311,900——
2023-05-05$2.66$2.6611,300——
2023-05-04$2.58$2.587,100——
2023-05-03$2.65$2.6512,600——
2023-05-02$2.75$2.751,400——
2023-05-01$2.73$2.736,400——
2023-04-28$2.86$2.863,400——
2023-04-27$2.85$2.854,400——
2023-04-26$2.67$2.672,100——
2023-04-25$2.60$2.6010,600——
2023-04-24$2.58$2.584,000——
2023-04-21$2.64$2.647,800——
2023-04-20$2.53$2.533,500——
2023-04-19$2.52$2.522,300——
2023-04-18$2.60$2.605,400——
2023-04-17$2.69$2.693,900——
2023-04-14$2.67$2.676,900——
2023-04-13$2.55$2.551,400——
2023-04-12$2.62$2.622,100——
2023-04-11$2.60$2.603,300——
2023-04-10$2.55$2.556,300——
2023-04-06$2.60$2.601,300——
2023-04-05$2.53$2.534,500——
2023-04-04$2.50$2.503,000——
2023-04-03$2.52$2.523,300——
2023-03-31$2.49$2.4925,400——
2023-03-30$2.40$2.401,500——
2023-03-29$2.41$2.4113,500——
2023-03-28$2.41$2.4114,500——
2023-03-27$2.22$2.2223,400——
2023-03-24$2.19$2.1912,400——
2023-03-23$2.26$2.2691,600——
2023-03-22$2.21$2.2113,800——
2023-03-21$2.33$2.3321,400——
2023-03-20$2.35$2.3532,100——
2023-03-17$2.64$2.6429,300——
2023-03-16$3.25$3.2528,300——
2023-03-15$3.18$3.1827,100——
2023-03-14$3.25$3.257,200——
2023-03-13$3.27$3.275,200——
2023-03-10$3.19$3.1929,900——
2023-03-09$3.26$3.263,300——
2023-03-08$3.20$3.201,100——
2023-03-07$3.13$3.133,500——
2023-03-06$3.19$3.1931,500——
2023-03-03$3.25$3.257,200——
2023-03-02$3.20$3.2010,500——
2023-03-01$3.10$3.108,700——
2023-02-28$3.09$3.094,700——
2023-02-27$3.10$3.103,300——
2023-02-24$3.01$3.012,800——
2023-02-23$3.01$3.0113,100——
2023-02-22$2.88$2.886,900——
2023-02-21$2.87$2.8712,800——
2023-02-17$2.95$2.958,200——
2023-02-16$3.09$3.094,000——
2023-02-15$3.18$3.183,500——
2023-02-14$3.01$3.014,900——
2023-02-13$3.04$3.045,300——
2023-02-10$3.04$3.044,800——
2023-02-09$3.13$3.136,300——
2023-02-08$3.25$3.254,100——
2023-02-07$3.18$3.183,000——
2023-02-06$3.18$3.1812,000——
2023-02-03$3.18$3.1813,800——
2023-02-02$3.16$3.168,900——
2023-02-01$3.05$3.0529,500——
2023-01-31$3.01$3.0114,100——
2023-01-30$2.87$2.8718,200——
2023-01-27$2.83$2.8332,700——
2023-01-26$2.68$2.68230,200——
2023-01-25$2.64$2.6432,700——
2023-01-24$2.58$2.5834,400——
2023-01-23$2.60$2.6033,200——
2023-01-20$2.72$2.72164,800——
2023-01-19$2.60$2.608,500——
2023-01-18$2.60$2.6029,300——
2023-01-17$2.57$2.575,400——
2023-01-13$2.60$2.604,900——
2023-01-12$2.58$2.5825,500——
2023-01-11$2.65$2.6519,800——
2023-01-10$2.62$2.6247,100——
2023-01-09$2.65$2.6528,800——
2023-01-06$2.63$2.636,800——
2023-01-05$2.58$2.587,200——
2023-01-04$2.63$2.6319,900——
2023-01-03$2.73$2.736,600——