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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$1.56$1.5616,500——
2013-12-30$1.56$1.5665,000——
2013-12-27$1.60$1.6018,600——
2013-12-26$1.56$1.5623,100——
2013-12-24$1.61$1.619,600——
2013-12-23$1.61$1.6121,800——
2013-12-20$1.63$1.6320,700——
2013-12-19$1.67$1.678,700——
2013-12-18$1.68$1.689,100——
2013-12-17$1.66$1.663,900——
2013-12-16$1.68$1.6823,800——
2013-12-13$1.66$1.6627,900——
2013-12-12$1.69$1.6938,800——
2013-12-11$1.72$1.726,900——
2013-12-10$1.74$1.7410,600——
2013-12-09$1.72$1.7227,400——
2013-12-06$1.72$1.7210,400——
2013-12-05$1.72$1.728,600——
2013-12-04$1.73$1.7316,700——
2013-12-03$1.77$1.77117,300——
2013-12-02$1.80$1.80102,500——
2013-11-29$1.77$1.77187,400——
2013-11-27$1.93$1.93366,000——
2013-11-26$1.52$1.5251,000——
2013-11-25$1.48$1.4880,200——
2013-11-22$1.45$1.4518,800——
2013-11-21$1.46$1.4610,100——
2013-11-20$1.46$1.4681,300——
2013-11-19$1.51$1.5127,100——
2013-11-18$1.48$1.4830,800——
2013-11-15$1.49$1.496,400——
2013-11-14$1.46$1.464,400——
2013-11-13$1.50$1.5013,900——
2013-11-12$1.45$1.4531,700——
2013-11-11$1.50$1.5036,900——
2013-11-08$1.44$1.4428,300——
2013-11-07$1.45$1.4519,500——
2013-11-06$1.44$1.4421,900——
2013-11-05$1.42$1.4239,900——
2013-11-04$1.38$1.3870,000——
2013-11-01$1.41$1.4194,500——
2013-10-31$1.33$1.3382,500——
2013-10-30$1.37$1.3730,800——
2013-10-29$1.40$1.4010,600——
2013-10-28$1.41$1.4113,400——
2013-10-25$1.42$1.426,300——
2013-10-24$1.42$1.4245,000——
2013-10-23$1.38$1.3858,000——
2013-10-22$1.42$1.4228,900——
2013-10-21$1.41$1.4114,100——
2013-10-18$1.42$1.4240,000——
2013-10-17$1.43$1.4330,400——
2013-10-16$1.41$1.4122,000——
2013-10-15$1.41$1.4115,000——
2013-10-14$1.43$1.4328,300——
2013-10-11$1.43$1.4324,000——
2013-10-10$1.41$1.4119,300——
2013-10-09$1.42$1.425,500——
2013-10-08$1.41$1.4111,900——
2013-10-07$1.40$1.4043,200——
2013-10-04$1.42$1.4238,800——
2013-10-03$1.40$1.4052,800——
2013-10-02$1.46$1.4674,400——
2013-10-01$1.43$1.4332,500——
2013-09-30$1.40$1.4052,000——
2013-09-27$1.42$1.4222,700——
2013-09-26$1.41$1.4195,100——
2013-09-25$1.44$1.44299,100——
2013-09-24$1.49$1.49113,600——
2013-09-23$1.55$1.55329,900——
2013-09-20$1.51$1.51392,600——
2013-09-19$1.44$1.44385,800——
2013-09-18$1.38$1.384,400——
2013-09-17$1.40$1.401,000——
2013-09-16$1.40$1.4013,300——
2013-09-13$1.40$1.403,200——
2013-09-12$1.40$1.405,500——
2013-09-11$1.40$1.4071,800——
2013-09-10$1.42$1.4222,000——
2013-09-09$1.43$1.4338,500——
2013-09-06$1.42$1.4251,000——
2013-09-05$1.43$1.4350,400——
2013-09-04$1.47$1.4728,000——
2013-09-03$1.48$1.4812,200——
2013-08-30$1.50$1.50176,100——
2013-08-29$1.61$1.6128,100——
2013-08-28$1.60$1.6045,500——
2013-08-27$1.57$1.572,300——
2013-08-26$1.54$1.5452,400——
2013-08-23$1.54$1.543,400——
2013-08-22$1.56$1.565,500——
2013-08-21$1.55$1.5513,700——
2013-08-20$1.55$1.5520,000——
2013-08-19$1.49$1.496,100——
2013-08-16$1.52$1.5215,100——
2013-08-15$1.54$1.542,200——
2013-08-14$1.54$1.545,900——
2013-08-13$1.54$1.5412,800——
2013-08-12$1.50$1.5051,900——
2013-08-09$1.59$1.5967,400——
2013-08-08$1.60$1.60103,100——
2013-08-07$1.63$1.6391,500——
2013-08-06$1.55$1.559,600——
2013-08-05$1.53$1.5311,600——
2013-08-02$1.55$1.55300——
2013-08-01$1.54$1.548,800——
2013-07-31$1.54$1.5414,100——
2013-07-30$1.55$1.5556,200——
2013-07-29$1.55$1.555,700——
2013-07-26$1.59$1.597,500——
2013-07-25$1.57$1.5710,500——
2013-07-24$1.60$1.609,600——
2013-07-23$1.64$1.646,100——
2013-07-22$1.60$1.6011,600——
2013-07-19$1.65$1.655,000——
2013-07-18$1.67$1.675,300——
2013-07-17$1.65$1.650——
2013-07-16$1.65$1.6515,100——
2013-07-15$1.70$1.7036,900——
2013-07-12$1.59$1.593,100——
2013-07-11$1.63$1.6310,600——
2013-07-10$1.67$1.674,600——
2013-07-09$1.60$1.609,300——
2013-07-08$1.62$1.62200——
2013-07-05$1.67$1.675,200——
2013-07-03$1.61$1.610——
2013-07-02$1.61$1.6114,500——
2013-07-01$1.65$1.65100——
2013-06-28$1.58$1.5875,100——
2013-06-27$1.65$1.6511,700——
2013-06-26$1.67$1.6749,100——
2013-06-25$1.61$1.6118,600——
2013-06-24$1.61$1.618,600——
2013-06-21$1.65$1.655,500——
2013-06-20$1.66$1.661,100——
2013-06-19$1.63$1.6326,500——
2013-06-18$1.65$1.6522,700——
2013-06-17$1.62$1.62700——
2013-06-14$1.63$1.6313,400——
2013-06-13$1.59$1.5931,900——
2013-06-12$1.61$1.6123,400——
2013-06-11$1.58$1.5837,100——
2013-06-10$1.64$1.6480,000——
2013-06-07$1.65$1.6581,300——
2013-06-06$1.65$1.6533,300——
2013-06-05$1.63$1.631,400——
2013-06-04$1.63$1.6314,700——
2013-06-03$1.62$1.6232,700——
2013-05-31$1.69$1.6924,200——
2013-05-30$1.66$1.6615,100——
2013-05-29$1.62$1.6286,900——
2013-05-28$1.61$1.615,000——
2013-05-24$1.62$1.629,500——
2013-05-23$1.62$1.62138,800——
2013-05-22$1.69$1.6939,800——
2013-05-21$1.65$1.6515,500——
2013-05-20$1.69$1.699,100——
2013-05-17$1.68$1.6854,400——
2013-05-16$1.67$1.6726,300——
2013-05-15$1.66$1.6649,400——
2013-05-14$1.64$1.6423,300——
2013-05-13$1.73$1.7327,200——
2013-05-10$1.75$1.7539,300——
2013-05-09$1.75$1.7521,600——
2013-05-08$1.68$1.6849,700——
2013-05-07$1.78$1.7830,300——
2013-05-06$1.74$1.7432,000——
2013-05-03$1.79$1.79300,000——
2013-05-02$2.19$2.194,700——
2013-05-01$2.21$2.2153,400——
2013-04-30$2.08$2.0811,500——
2013-04-29$2.11$2.11200——
2013-04-26$2.16$2.163,000——
2013-04-25$2.16$2.163,500——
2013-04-24$2.16$2.160——
2013-04-23$2.16$2.16400——
2013-04-22$2.24$2.2413,400——
2013-04-19$2.35$2.357,400——
2013-04-18$2.24$2.24100——
2013-04-17$2.29$2.2922,100——
2013-04-16$2.23$2.2356,100——
2013-04-15$2.20$2.2022,300——
2013-04-12$2.13$2.1319,300——
2013-04-11$2.13$2.1313,900——
2013-04-10$2.20$2.2019,900——
2013-04-09$2.11$2.1112,500——
2013-04-08$2.09$2.098,300——
2013-04-05$2.11$2.1120,200——
2013-04-04$2.09$2.090——
2013-04-03$2.09$2.096,300——
2013-04-02$2.13$2.134,800——
2013-04-01$2.10$2.102,500——
2013-03-28$2.15$2.151,200——
2013-03-27$2.13$2.132,300——
2013-03-26$2.10$2.10100——
2013-03-25$2.12$2.1210,600——
2013-03-22$2.19$2.19100——
2013-03-21$2.20$2.204,300——
2013-03-20$2.19$2.19700——
2013-03-19$2.19$2.1945,700——
2013-03-18$2.08$2.0819,200——
2013-03-15$1.99$1.99118,800——
2013-03-14$2.00$2.00119,400——
2013-03-13$2.00$2.002,300——
2013-03-12$2.06$2.067,800——
2013-03-11$2.05$2.052,000——
2013-03-08$2.03$2.032,000——
2013-03-07$1.98$1.9824,600——
2013-03-06$2.00$2.00700——
2013-03-05$2.04$2.0411,200——
2013-03-04$2.00$2.0042,700——
2013-03-01$1.95$1.953,300——
2013-02-28$1.97$1.970——
2013-02-27$1.97$1.9721,600——
2013-02-26$2.00$2.009,000——
2013-02-25$1.95$1.957,500——
2013-02-22$2.01$2.013,900——
2013-02-21$2.09$2.094,600——
2013-02-20$2.12$2.120——
2013-02-19$2.12$2.1213,000——
2013-02-15$2.12$2.12142,200——
2013-02-14$2.18$2.1817,800——
2013-02-13$2.18$2.18200——
2013-02-12$2.20$2.2022,200——
2013-02-11$2.25$2.2510,500——
2013-02-08$2.21$2.2151,500——
2013-02-07$2.24$2.2449,000——
2013-02-06$2.05$2.0516,300——
2013-02-05$2.00$2.007,300——
2013-02-04$1.93$1.9322,400——
2013-02-01$1.95$1.9520,800——
2013-01-31$2.04$2.0413,000——
2013-01-30$1.96$1.963,800——
2013-01-29$1.95$1.9543,300——
2013-01-28$1.99$1.9917,100——
2013-01-25$2.00$2.0043,600——
2013-01-24$1.95$1.95108,700——
2013-01-23$1.94$1.9492,500——
2013-01-22$1.88$1.882,100——
2013-01-18$1.89$1.8910,000——
2013-01-17$1.92$1.928,800——
2013-01-16$1.88$1.8861,300——
2013-01-15$1.92$1.922,300——
2013-01-14$1.91$1.912,300——
2013-01-11$1.85$1.8545,400——
2013-01-10$1.82$1.826,600——
2013-01-09$1.86$1.86200——
2013-01-08$1.84$1.848,900——
2013-01-07$1.82$1.825,300——
2013-01-04$1.91$1.915,500——
2013-01-03$1.80$1.8022,800——
2013-01-02$1.93$1.936,200——