NASDAQ:LTRX | Historical Stock Price | LANTRONIX 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
2000-08-04 to 2026-09-04
Data captured

Stock Price Chart

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

$0.84$2.00$4.78$11.43$27.33$65.362000-08-042026-08-27

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

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$2.49$2.4914,900——
2011-12-29$2.46$2.462,200——
2011-12-28$2.58$2.5812,500——
2011-12-27$2.54$2.546,100——
2011-12-23$2.50$2.5012,000——
2011-12-22$2.58$2.5826,200——
2011-12-21$2.61$2.616,400——
2011-12-20$2.61$2.614,800——
2011-12-19$2.51$2.514,800——
2011-12-16$2.51$2.517,400——
2011-12-15$2.66$2.6622,900——
2011-12-14$2.84$2.84165,500——
2011-12-13$2.42$2.4219,900——
2011-12-12$2.08$2.088,400——
2011-12-09$1.75$1.754,800——
2011-12-08$1.81$1.8111,000——
2011-12-07$1.75$1.756,700——
2011-12-06$1.83$1.836,700——
2011-12-05$1.83$1.8318,800——
2011-12-02$1.86$1.86600——
2011-12-01$1.79$1.791,000——
2011-11-30$1.86$1.862,400——
2011-11-29$1.84$1.847,000——
2011-11-28$1.77$1.773,500——
2011-11-25$1.80$1.805,400——
2011-11-23$1.83$1.8326,800——
2011-11-22$1.81$1.8179,000——
2011-11-21$1.75$1.75157,000——
2011-11-18$1.72$1.7244,500——
2011-11-17$1.53$1.5348,400——
2011-11-16$1.39$1.397,800——
2011-11-15$1.26$1.2613,600——
2011-11-14$1.26$1.2613,200——
2011-11-11$1.38$1.381,800——
2011-11-10$1.27$1.2721,800——
2011-11-09$1.18$1.1812,200——
2011-11-08$1.15$1.1574,500——
2011-11-07$1.18$1.1872,400——
2011-11-04$1.42$1.4216,100——
2011-11-03$1.50$1.5027,600——
2011-11-02$1.38$1.382,900——
2011-11-01$1.36$1.3615,500——
2011-10-31$1.37$1.373,700——
2011-10-28$1.42$1.4210,400——
2011-10-27$1.35$1.3541,400——
2011-10-26$1.44$1.447,300——
2011-10-25$1.52$1.5215,000——
2011-10-24$1.60$1.605,000——
2011-10-21$1.71$1.712,600——
2011-10-20$1.57$1.571,500——
2011-10-19$1.54$1.541,800——
2011-10-18$1.52$1.5220,500——
2011-10-17$1.63$1.6312,400——
2011-10-14$1.70$1.7011,800——
2011-10-13$1.70$1.705,300——
2011-10-12$1.73$1.731,800——
2011-10-11$1.62$1.6217,300——
2011-10-10$1.58$1.583,200——
2011-10-07$1.68$1.688,900——
2011-10-06$1.80$1.805,000——
2011-10-05$1.77$1.772,400——
2011-10-04$1.57$1.5721,000——
2011-10-03$1.68$1.6812,200——
2011-09-30$1.84$1.84700——
2011-09-29$1.73$1.732,300——
2011-09-28$1.85$1.852,800——
2011-09-27$1.75$1.7512,000——
2011-09-26$1.77$1.771,200——
2011-09-23$1.77$1.776,300——
2011-09-22$1.68$1.684,100——
2011-09-21$1.69$1.694,800——
2011-09-20$1.83$1.8310,400——
2011-09-19$1.98$1.985,100——
2011-09-16$1.84$1.845,500——
2011-09-15$1.61$1.6116,000——
2011-09-14$1.60$1.605,800——
2011-09-13$1.60$1.604,000——
2011-09-12$1.52$1.5213,400——
2011-09-09$1.63$1.633,300——
2011-09-08$1.62$1.621,700——
2011-09-07$1.60$1.6039,900——
2011-09-06$1.78$1.780——
2011-09-02$1.78$1.782,500——
2011-09-01$1.73$1.737,500——
2011-08-31$1.78$1.7820,100——
2011-08-30$1.92$1.922,800——
2011-08-29$1.86$1.8619,400——
2011-08-26$1.77$1.7725,700——
2011-08-25$1.88$1.8813,000——
2011-08-24$1.91$1.919,800——
2011-08-23$1.94$1.947,900——
2011-08-22$1.66$1.6625,100——
2011-08-19$1.73$1.7317,400——
2011-08-18$1.70$1.7049,500——
2011-08-17$1.91$1.9111,900——
2011-08-16$2.10$2.1010,900——
2011-08-15$2.21$2.2113,000——
2011-08-12$2.15$2.1531,100——
2011-08-11$2.20$2.2018,000——
2011-08-10$2.25$2.2510,600——
2011-08-09$2.30$2.301,500——
2011-08-08$2.35$2.3513,700——
2011-08-05$2.42$2.4213,000——
2011-08-04$2.42$2.4216,500——
2011-08-03$2.46$2.461,400——
2011-08-02$2.49$2.49700——
2011-08-01$2.46$2.46200——
2011-07-29$2.45$2.45200——
2011-07-28$2.45$2.451,500——
2011-07-27$2.42$2.42300——
2011-07-26$2.41$2.412,500——
2011-07-25$2.50$2.50300——
2011-07-22$2.38$2.381,200——
2011-07-21$2.43$2.43100——
2011-07-20$2.53$2.532,800——
2011-07-19$2.50$2.502,600——
2011-07-18$2.50$2.501,800——
2011-07-15$2.53$2.5321,900——
2011-07-14$2.50$2.501,000——
2011-07-13$2.46$2.469,200——
2011-07-12$2.60$2.602,600——
2011-07-11$2.60$2.603,400——
2011-07-08$2.71$2.714,400——
2011-07-07$2.80$2.807,400——
2011-07-06$2.79$2.790——
2011-07-05$2.79$2.79600——
2011-07-01$2.74$2.745,900——
2011-06-30$2.53$2.534,700——
2011-06-29$2.50$2.5022,900——
2011-06-28$2.70$2.703,300——
2011-06-27$2.67$2.6712,100——
2011-06-24$3.20$3.2024,100——
2011-06-23$2.47$2.4713,000——
2011-06-22$2.54$2.5459,300——
2011-06-21$2.80$2.8017,600——
2011-06-20$2.97$2.9712,200——
2011-06-17$3.14$3.146,100——
2011-06-16$3.20$3.20400——
2011-06-15$3.03$3.0316,500——
2011-06-14$3.17$3.174,000——
2011-06-13$3.20$3.2016,200——
2011-06-10$3.30$3.308,700——
2011-06-09$3.33$3.331,900——
2011-06-08$3.27$3.2712,900——
2011-06-07$3.44$3.442,000——
2011-06-06$3.34$3.3417,200——
2011-06-03$3.52$3.522,700——
2011-06-02$3.69$3.69300——
2011-06-01$3.75$3.7518,000——
2011-05-31$3.35$3.3513,000——
2011-05-27$3.37$3.374,600——
2011-05-26$3.46$3.461,200——
2011-05-25$3.50$3.508,200——
2011-05-24$3.49$3.492,300——
2011-05-23$3.45$3.453,300——
2011-05-20$3.45$3.454,700——
2011-05-19$3.46$3.467,800——
2011-05-18$3.37$3.376,500——
2011-05-17$3.51$3.516,000——
2011-05-16$3.62$3.624,000——
2011-05-13$3.60$3.601,200——
2011-05-12$3.57$3.576,300——
2011-05-11$3.85$3.851,700——
2011-05-10$3.85$3.851,300——
2011-05-09$3.85$3.858,900——
2011-05-06$3.85$3.859,800——
2011-05-05$3.89$3.897,500——
2011-05-04$3.91$3.9114,600——
2011-05-03$4.00$4.0017,000——
2011-05-02$3.96$3.963,800——
2011-04-29$3.98$3.98800——
2011-04-28$3.90$3.906,500——
2011-04-27$3.93$3.9317,000——
2011-04-26$3.72$3.727,800——
2011-04-25$3.85$3.8524,000——
2011-04-21$3.85$3.856,100——
2011-04-20$3.88$3.8811,900——
2011-04-19$3.85$3.8514,800——
2011-04-18$3.95$3.952,600——
2011-04-15$3.85$3.859,900——
2011-04-14$4.00$4.002,500——
2011-04-13$3.90$3.908,400——
2011-04-12$3.91$3.915,800——
2011-04-11$3.94$3.942,800——
2011-04-08$3.96$3.9611,100——
2011-04-07$3.89$3.890——
2011-04-06$3.89$3.8922,000——
2011-04-05$3.90$3.903,000——
2011-04-04$3.85$3.854,600——
2011-04-01$3.80$3.808,000——
2011-03-31$3.79$3.796,000——
2011-03-30$3.63$3.638,900——
2011-03-29$3.66$3.666,300——
2011-03-28$3.75$3.75500——
2011-03-25$3.71$3.7115,100——
2011-03-24$3.65$3.657,500——
2011-03-23$3.66$3.66300——
2011-03-22$3.62$3.621,900——
2011-03-21$3.53$3.5318,100——
2011-03-18$3.52$3.522,500——
2011-03-17$3.50$3.500——
2011-03-16$3.50$3.5016,200——
2011-03-15$3.59$3.595,600——
2011-03-14$3.60$3.601,700——
2011-03-11$3.60$3.6020,600——
2011-03-10$3.66$3.661,000——
2011-03-09$3.51$3.519,800——
2011-03-08$3.71$3.710——
2011-03-07$3.71$3.718,200——
2011-03-04$3.90$3.90500——
2011-03-03$3.90$3.902,500——
2011-03-02$3.86$3.861,800——
2011-03-01$3.90$3.906,300——
2011-02-28$3.81$3.8111,500——
2011-02-25$3.90$3.906,200——
2011-02-24$3.90$3.9012,600——
2011-02-23$3.96$3.961,700——
2011-02-22$3.99$3.9916,800——
2011-02-18$4.06$4.0626,700——
2011-02-17$3.91$3.9116,600——
2011-02-16$3.80$3.80400——
2011-02-15$3.95$3.958,500——
2011-02-14$3.80$3.8037,000——
2011-02-11$3.70$3.701,700——
2011-02-10$3.50$3.500——
2011-02-09$3.50$3.50200——
2011-02-08$3.69$3.690——
2011-02-07$3.69$3.6953,200——
2011-02-04$3.60$3.6018,300——
2011-02-03$3.57$3.57400——
2011-02-02$3.53$3.530——
2011-02-01$3.53$3.531,500——
2011-01-31$3.39$3.392,600——
2011-01-28$3.54$3.540——
2011-01-27$3.54$3.549,200——
2011-01-26$3.42$3.421,700——
2011-01-25$3.53$3.5317,500——
2011-01-24$3.42$3.42300——
2011-01-21$3.50$3.503,800——
2011-01-20$3.52$3.52200——
2011-01-19$3.60$3.603,200——
2011-01-18$3.50$3.50900——
2011-01-14$3.59$3.592,000——
2011-01-13$3.49$3.497,300——
2011-01-12$3.60$3.6010,300——
2011-01-11$3.56$3.563,300——
2011-01-10$3.55$3.554,600——
2011-01-07$3.52$3.520——
2011-01-06$3.52$3.520——
2011-01-05$3.52$3.522,800——
2011-01-04$3.65$3.650——
2011-01-03$3.65$3.657,100——