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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.98$1.9871,400——
2012-12-28$1.82$1.8238,900——
2012-12-27$1.82$1.8210,600——
2012-12-26$1.84$1.843,600——
2012-12-24$1.78$1.781,400——
2012-12-21$1.77$1.774,700——
2012-12-20$1.78$1.7849,000——
2012-12-19$1.86$1.869,100——
2012-12-18$1.85$1.8511,100——
2012-12-17$1.85$1.8510,700——
2012-12-14$1.85$1.85400——
2012-12-13$1.90$1.909,900——
2012-12-12$1.87$1.878,600——
2012-12-11$1.93$1.9329,400——
2012-12-10$1.93$1.9328,600——
2012-12-07$1.84$1.8419,500——
2012-12-06$1.76$1.7640,500——
2012-12-05$1.74$1.7425,600——
2012-12-04$1.71$1.7122,000——
2012-12-03$1.74$1.7421,300——
2012-11-30$1.66$1.6610,600——
2012-11-29$1.70$1.7011,600——
2012-11-28$1.68$1.6818,100——
2012-11-27$1.70$1.7035,600——
2012-11-26$1.63$1.6327,900——
2012-11-23$1.64$1.645,600——
2012-11-21$1.70$1.701,200——
2012-11-20$1.70$1.709,300——
2012-11-19$1.70$1.7011,400——
2012-11-16$1.69$1.6913,900——
2012-11-15$1.63$1.6319,400——
2012-11-14$1.69$1.6910,800——
2012-11-13$1.68$1.682,800——
2012-11-12$1.59$1.5914,500——
2012-11-09$1.70$1.701,500——
2012-11-08$1.65$1.654,700——
2012-11-07$1.69$1.693,600——
2012-11-06$1.65$1.651,500——
2012-11-05$1.61$1.61800——
2012-11-02$1.72$1.724,800——
2012-11-01$1.57$1.579,300——
2012-10-31$1.62$1.62100——
2012-10-26$1.58$1.5818,700——
2012-10-25$1.60$1.60700——
2012-10-24$1.66$1.66100——
2012-10-23$1.60$1.6010,500——
2012-10-22$1.67$1.673,300——
2012-10-19$1.67$1.6714,800——
2012-10-18$1.78$1.7812,600——
2012-10-17$1.67$1.6726,800——
2012-10-16$1.72$1.7210,400——
2012-10-15$1.75$1.7530,800——
2012-10-12$1.75$1.759,400——
2012-10-11$1.68$1.6844,300——
2012-10-10$1.75$1.7514,000——
2012-10-09$1.82$1.8240,100——
2012-10-08$1.94$1.9485,500——
2012-10-05$1.92$1.92546,700——
2012-10-04$1.70$1.701,000——
2012-10-03$1.73$1.737,100——
2012-10-02$1.70$1.702,100——
2012-10-01$1.73$1.739,200——
2012-09-28$1.74$1.749,500——
2012-09-27$1.71$1.718,900——
2012-09-26$1.70$1.706,700——
2012-09-25$1.74$1.7417,900——
2012-09-24$1.92$1.9245,500——
2012-09-21$1.89$1.8944,000——
2012-09-20$1.89$1.8954,800——
2012-09-19$1.83$1.8325,500——
2012-09-18$1.84$1.84164,700——
2012-09-17$1.69$1.6961,900——
2012-09-14$1.69$1.69139,400——
2012-09-13$1.70$1.70110,800——
2012-09-12$1.70$1.7027,100——
2012-09-11$1.70$1.70134,300——
2012-09-10$1.85$1.855,900——
2012-09-07$1.89$1.8928,200——
2012-09-06$1.84$1.8414,700——
2012-09-05$1.82$1.8224,500——
2012-09-04$1.77$1.7768,300——
2012-08-31$1.82$1.8254,800——
2012-08-30$1.87$1.87152,400——
2012-08-29$2.03$2.0310,600——
2012-08-28$2.05$2.059,100——
2012-08-27$2.00$2.006,100——
2012-08-24$2.06$2.065,600——
2012-08-23$2.03$2.034,200——
2012-08-22$2.01$2.012,100——
2012-08-21$2.03$2.033,000——
2012-08-20$2.00$2.002,200——
2012-08-17$2.01$2.0167,900——
2012-08-16$2.00$2.0026,900——
2012-08-15$1.85$1.8531,300——
2012-08-14$1.86$1.8611,800——
2012-08-13$1.85$1.851,000——
2012-08-10$1.88$1.8819,100——
2012-08-09$1.90$1.902,300——
2012-08-08$1.82$1.821,400——
2012-08-07$1.90$1.902,000——
2012-08-06$1.94$1.94400——
2012-08-03$1.92$1.9214,500——
2012-08-02$1.98$1.987,200——
2012-08-01$2.03$2.032,900——
2012-07-31$2.00$2.00600——
2012-07-30$2.00$2.001,200——
2012-07-27$2.01$2.012,700——
2012-07-26$1.95$1.9526,100——
2012-07-25$2.05$2.05200——
2012-07-24$2.05$2.0532,900——
2012-07-23$2.14$2.147,900——
2012-07-20$2.20$2.201,100——
2012-07-19$2.15$2.15900——
2012-07-18$2.24$2.240——
2012-07-17$2.24$2.248,600——
2012-07-16$2.25$2.251,500——
2012-07-13$2.27$2.279,500——
2012-07-12$2.17$2.170——
2012-07-11$2.17$2.1712,400——
2012-07-10$2.16$2.1657,200——
2012-07-09$2.25$2.2531,100——
2012-07-06$1.93$1.930——
2012-07-05$1.93$1.934,100——
2012-07-03$1.93$1.93500——
2012-07-02$1.95$1.951,900——
2012-06-29$2.04$2.0413,500——
2012-06-28$1.92$1.9210,400——
2012-06-27$1.88$1.884,300——
2012-06-26$1.94$1.945,500——
2012-06-25$1.87$1.871,300——
2012-06-22$1.95$1.9516,700——
2012-06-21$1.93$1.936,500——
2012-06-20$2.08$2.081,200——
2012-06-19$2.08$2.08300——
2012-06-18$2.09$2.093,000——
2012-06-15$1.92$1.925,800——
2012-06-14$1.94$1.94700——
2012-06-13$2.01$2.0165,900——
2012-06-12$1.84$1.84200——
2012-06-11$1.80$1.8011,700——
2012-06-08$1.85$1.8513,800——
2012-06-07$1.95$1.9518,100——
2012-06-06$2.00$2.00600——
2012-06-05$2.00$2.0017,200——
2012-06-04$2.13$2.135,000——
2012-06-01$2.05$2.054,500——
2012-05-31$2.10$2.1015,300——
2012-05-30$2.04$2.041,500——
2012-05-29$2.08$2.0836,900——
2012-05-25$2.07$2.0725,400——
2012-05-24$2.13$2.1317,000——
2012-05-23$2.10$2.1073,000——
2012-05-22$2.12$2.124,500——
2012-05-21$2.14$2.1431,700——
2012-05-18$2.05$2.0523,700——
2012-05-17$2.13$2.1327,400——
2012-05-16$2.11$2.11169,100——
2012-05-15$1.98$1.9838,000——
2012-05-14$2.09$2.0911,300——
2012-05-11$2.09$2.0932,000——
2012-05-10$2.18$2.1834,000——
2012-05-09$2.29$2.297,100——
2012-05-08$2.33$2.3369,100——
2012-05-07$2.29$2.2917,000——
2012-05-04$2.34$2.3468,900——
2012-05-03$2.37$2.379,200——
2012-05-02$2.38$2.3854,700——
2012-05-01$2.33$2.3336,000——
2012-04-30$2.38$2.3856,000——
2012-04-27$2.40$2.4068,700——
2012-04-26$2.37$2.37184,200——
2012-04-25$2.80$2.8010,300——
2012-04-24$2.80$2.802,400——
2012-04-23$2.85$2.854,500——
2012-04-20$2.83$2.832,800——
2012-04-19$2.85$2.851,700——
2012-04-18$2.90$2.902,800——
2012-04-17$2.96$2.962,900——
2012-04-16$2.90$2.90300——
2012-04-13$2.90$2.902,000——
2012-04-12$2.95$2.95700——
2012-04-11$2.99$2.997,500——
2012-04-10$3.00$3.00100——
2012-04-09$2.94$2.947,400——
2012-04-05$2.86$2.861,500——
2012-04-04$2.87$2.871,500——
2012-04-03$3.14$3.149,400——
2012-04-02$2.92$2.9279,200——
2012-03-30$2.80$2.807,200——
2012-03-29$2.89$2.892,700——
2012-03-28$2.89$2.896,100——
2012-03-27$2.90$2.907,900——
2012-03-26$2.92$2.928,400——
2012-03-23$2.95$2.950——
2012-03-22$2.95$2.9510,800——
2012-03-21$2.93$2.934,000——
2012-03-20$2.95$2.950——
2012-03-19$2.95$2.959,200——
2012-03-16$3.05$3.05200——
2012-03-15$2.83$2.836,500——
2012-03-14$2.80$2.809,000——
2012-03-13$2.86$2.8615,400——
2012-03-12$3.07$3.075,200——
2012-03-09$3.18$3.182,000——
2012-03-08$3.17$3.171,100——
2012-03-07$3.15$3.158,800——
2012-03-06$3.05$3.055,200——
2012-03-05$3.08$3.0865,300——
2012-03-02$2.95$2.959,000——
2012-03-01$2.92$2.926,000——
2012-02-29$2.95$2.9525,900——
2012-02-28$3.01$3.0121,600——
2012-02-27$2.87$2.87600——
2012-02-24$3.00$3.005,100——
2012-02-23$2.95$2.959,500——
2012-02-22$2.95$2.952,200——
2012-02-21$2.82$2.8215,200——
2012-02-17$3.00$3.004,500——
2012-02-16$3.00$3.00800——
2012-02-15$2.85$2.851,800——
2012-02-14$2.96$2.968,600——
2012-02-13$2.96$2.9647,000——
2012-02-10$2.91$2.914,800——
2012-02-09$2.92$2.925,500——
2012-02-08$2.98$2.9810,300——
2012-02-07$3.02$3.028,400——
2012-02-06$3.00$3.0018,300——
2012-02-03$3.00$3.0023,900——
2012-02-02$3.00$3.005,100——
2012-02-01$2.95$2.9516,500——
2012-01-31$2.90$2.905,600——
2012-01-30$2.80$2.8010,900——
2012-01-27$2.90$2.9023,100——
2012-01-26$2.91$2.915,300——
2012-01-25$3.04$3.0429,800——
2012-01-24$2.65$2.65900——
2012-01-23$2.64$2.645,600——
2012-01-20$2.48$2.489,300——
2012-01-19$2.50$2.509,200——
2012-01-18$2.50$2.5019,900——
2012-01-17$2.80$2.801,900——
2012-01-13$2.86$2.869,700——
2012-01-12$2.69$2.699,700——
2012-01-11$2.96$2.9615,400——
2012-01-10$3.06$3.0639,600——
2012-01-09$2.86$2.86130,100——
2012-01-06$2.30$2.305,100——
2012-01-05$2.30$2.306,500——
2012-01-04$2.23$2.232,800——
2012-01-03$2.35$2.353,000——