OTC:LSRCF | Historical Stock Price | Lasertec Corporation/ADR

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
2019-04-08 to 2026-08-28
Data captured

Stock Price Chart

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

$16.51$353.70$7,579.22$162,409.94$3.48M$74.57M2019-04-082026-08-28

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

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$95.00$2,993.610
2020-12-30$95.00$2,993.610
2020-12-29$95.00$2,993.610
2020-12-28$95.00$2,363.350
2020-12-24$95.00$2,363.350
2020-12-23$95.00$2,363.350
2020-12-22$95.00$2,363.350
2020-12-21$95.00$2,363.350
2020-12-18$95.00$2,363.350
2020-12-17$95.00$2,363.350
2020-12-16$95.00$2,363.350
2020-12-15$95.00$2,363.35150
2020-12-14$100.00$2,487.700
2020-12-11$100.00$2,487.700
2020-12-10$100.00$2,487.700
2020-12-09$100.00$2,487.700
2020-12-08$100.00$2,487.70100
2020-12-07$101.37$2,521.92329
2020-12-04$78.50$1,952.950
2020-12-03$78.50$1,952.950
2020-12-02$78.50$1,952.950
2020-12-01$78.50$1,952.950
2020-11-30$78.50$1,952.950
2020-11-27$78.50$1,952.950
2020-11-25$78.50$1,952.950
2020-11-24$78.50$1,952.950
2020-11-23$78.50$1,952.950
2020-11-20$78.50$1,952.950
2020-11-19$78.50$1,952.950
2020-11-18$78.50$1,952.950
2020-11-17$78.50$1,952.950
2020-11-16$78.50$1,952.950
2020-11-13$78.50$1,952.950
2020-11-12$78.50$1,952.950
2020-11-11$78.50$1,952.950
2020-11-10$78.50$1,952.950
2020-11-09$78.50$1,952.950
2020-11-06$78.50$1,952.950
2020-11-05$78.50$1,952.950
2020-11-04$78.50$1,952.950
2020-11-03$78.50$1,952.950
2020-11-02$78.50$1,952.950
2020-10-30$78.50$1,952.950
2020-10-29$78.50$1,952.950
2020-10-28$78.50$1,952.950
2020-10-27$78.50$1,952.950
2020-10-26$78.50$1,952.950
2020-10-23$78.50$1,952.950
2020-10-22$78.50$1,952.950
2020-10-21$78.50$1,952.950
2020-10-20$78.50$1,952.950
2020-10-19$78.50$1,952.950
2020-10-16$78.50$1,952.950
2020-10-15$78.50$1,952.950
2020-10-14$78.50$1,952.950
2020-10-13$78.50$1,952.950
2020-10-12$78.50$1,952.950
2020-10-09$78.50$1,952.950
2020-10-08$78.50$1,952.950
2020-10-07$78.50$1,952.950
2020-10-06$78.50$1,952.950
2020-10-05$78.50$1,952.950
2020-10-02$78.50$1,952.950
2020-10-01$78.50$1,952.950
2020-09-30$78.50$1,952.950
2020-09-29$78.50$1,952.950
2020-09-28$78.50$1,952.95717
2020-09-25$74.40$1,850.960
2020-09-24$74.40$1,850.960
2020-09-23$74.40$1,850.960
2020-09-22$74.40$1,850.960
2020-09-21$74.40$1,850.960
2020-09-18$74.40$1,850.960
2020-09-17$74.40$1,850.960
2020-09-16$74.40$1,850.960
2020-09-15$74.40$1,850.960
2020-09-14$74.40$1,850.960
2020-09-11$74.40$1,850.962,000
2020-09-10$74.00$1,840.890
2020-09-09$74.00$1,840.890
2020-09-08$74.00$1,840.890
2020-09-04$74.00$1,840.890
2020-09-03$74.00$1,840.89205
2020-09-02$74.00$1,840.890
2020-09-01$74.00$1,840.890
2020-08-31$74.00$1,840.89200
2020-08-28$79.01$1,965.470
2020-08-27$79.01$1,965.470
2020-08-26$79.01$1,965.470
2020-08-25$79.01$1,965.470
2020-08-24$79.01$1,965.470
2020-08-21$79.01$1,965.470
2020-08-20$79.01$1,965.470
2020-08-19$79.01$1,965.470
2020-08-18$79.01$1,965.470
2020-08-17$79.01$1,965.470
2020-08-14$79.01$1,965.470
2020-08-13$79.01$1,965.470
2020-08-12$79.01$1,965.47170
2020-08-11$85.00$2,114.650
2020-08-10$85.00$2,114.650
2020-08-07$85.00$2,114.650
2020-08-06$85.00$2,114.650
2020-08-05$85.00$2,114.650
2020-08-04$85.00$2,114.65313
2020-08-03$97.00$2,413.000
2020-07-31$97.00$2,413.000
2020-07-30$97.00$2,413.000
2020-07-29$97.00$2,413.000
2020-07-28$97.00$2,413.000
2020-07-27$97.00$2,413.00142
2020-07-24$97.00$2,413.00100
2020-07-23$96.40$2,398.240
2020-07-22$96.40$2,398.240
2020-07-21$96.40$2,398.24100
2020-07-20$93.99$2,338.30201
2020-07-17$104.50$2,599.750
2020-07-16$104.50$2,599.750
2020-07-15$104.50$2,599.75165
2020-07-14$110.00$2,736.400
2020-07-13$110.00$2,736.40150
2020-07-10$93.01$2,313.920
2020-07-09$93.01$2,313.920
2020-07-08$93.01$2,313.920
2020-07-07$93.01$2,313.920
2020-07-06$93.01$2,313.920
2020-07-02$93.01$2,313.92279
2020-07-01$97.00$2,413.000
2020-06-30$97.00$2,413.000
2020-06-29$97.00$2,413.000
2020-06-26$97.00$1,741.370
2020-06-25$97.00$1,741.37200
2020-06-24$98.00$1,759.260
2020-06-23$98.00$1,759.260
2020-06-22$98.00$1,759.260
2020-06-19$98.00$1,759.26110
2020-06-18$99.50$1,786.32649
2020-06-17$98.90$1,775.59175
2020-06-16$91.00$1,633.790
2020-06-15$91.00$1,633.790
2020-06-12$91.00$1,633.790
2020-06-11$91.00$1,633.79343
2020-06-10$88.20$1,583.470
2020-06-09$88.20$1,583.470
2020-06-08$88.20$1,583.47100
2020-06-05$87.00$1,561.770
2020-06-04$87.00$1,561.77380
2020-06-03$83.95$1,507.200
2020-06-02$83.95$1,507.200
2020-06-01$83.95$1,507.200
2020-05-29$83.95$1,507.20289
2020-05-28$80.90$1,452.41619
2020-05-27$82.60$1,482.83932
2020-05-26$57.80$1,037.750
2020-05-22$57.80$1,037.750
2020-05-21$57.80$1,037.750
2020-05-20$57.80$1,037.750
2020-05-19$57.80$1,037.750
2020-05-18$57.80$1,037.750
2020-05-15$57.80$1,037.750
2020-05-14$57.80$1,037.750
2020-05-13$57.80$1,037.750
2020-05-12$57.80$1,037.750
2020-05-11$57.80$1,037.750
2020-05-08$57.80$1,037.750
2020-05-07$57.80$1,037.750
2020-05-06$57.80$1,037.750
2020-05-05$57.80$1,037.750
2020-05-04$57.80$1,037.750
2020-05-01$57.80$1,037.750
2020-04-30$57.80$1,037.750
2020-04-29$57.80$1,037.750
2020-04-28$57.80$1,037.750
2020-04-27$57.80$1,037.750
2020-04-24$57.80$1,037.750
2020-04-23$57.80$1,037.750
2020-04-22$57.80$1,037.75300
2020-04-21$45.30$813.210
2020-04-20$45.30$813.210
2020-04-17$45.30$813.210
2020-04-16$45.30$813.210
2020-04-15$45.30$813.210
2020-04-14$45.30$813.210
2020-04-13$45.30$813.210
2020-04-09$45.30$813.210
2020-04-08$45.30$813.210
2020-04-07$45.30$813.210
2020-04-06$45.30$813.210
2020-04-03$45.30$813.210
2020-04-02$45.30$813.210
2020-04-01$45.30$813.21375
2020-03-31$50.89$913.630
2020-03-30$50.89$913.630
2020-03-27$50.89$913.630
2020-03-26$50.89$913.630
2020-03-25$50.89$913.630
2020-03-24$50.89$913.630
2020-03-23$50.89$913.630
2020-03-20$50.89$913.630
2020-03-19$50.89$913.630
2020-03-18$50.89$913.630
2020-03-17$50.89$913.630
2020-03-16$50.89$913.630
2020-03-13$50.89$913.630
2020-03-12$50.89$913.630
2020-03-11$50.89$913.630
2020-03-10$50.89$913.630
2020-03-09$50.89$913.630
2020-03-06$50.89$913.630
2020-03-05$50.89$913.630
2020-03-04$50.89$913.630
2020-03-03$50.89$913.630
2020-03-02$50.89$913.630
2020-02-28$50.89$913.630
2020-02-27$50.89$913.630
2020-02-26$50.89$913.630
2020-02-25$50.89$913.630
2020-02-24$50.89$913.630
2020-02-21$50.89$913.630
2020-02-20$50.89$913.630
2020-02-19$50.89$913.630
2020-02-18$50.89$913.630
2020-02-14$50.89$913.630
2020-02-13$50.89$913.630
2020-02-12$50.89$913.630
2020-02-11$50.89$913.63930
2020-02-10$54.00$969.540
2020-02-07$54.00$969.540
2020-02-06$54.00$969.540
2020-02-05$54.00$969.540
2020-02-04$54.00$969.540
2020-02-03$54.00$969.540
2020-01-31$54.00$969.540
2020-01-30$54.00$969.540
2020-01-29$54.00$969.540
2020-01-28$54.00$969.54970
2020-01-27$32.15$577.250
2020-01-24$32.15$577.250
2020-01-23$32.15$577.250
2020-01-22$32.15$577.250
2020-01-21$32.15$577.250
2020-01-17$32.15$577.250
2020-01-16$32.15$577.250
2020-01-15$32.15$577.250
2020-01-14$32.15$577.250
2020-01-13$32.15$577.250
2020-01-10$32.15$577.250
2020-01-09$32.15$577.250
2020-01-08$32.15$577.250
2020-01-07$32.15$577.250
2020-01-06$32.15$577.250
2020-01-03$32.15$577.250
2020-01-02$32.15$577.250