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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.70$1.7040,200——
2016-12-29$1.70$1.7026,400——
2016-12-28$1.69$1.6962,200——
2016-12-27$1.83$1.8377,500——
2016-12-23$1.83$1.8310,800——
2016-12-22$1.85$1.8536,400——
2016-12-21$1.80$1.8030,200——
2016-12-20$1.77$1.7760,300——
2016-12-19$1.84$1.8430,400——
2016-12-16$1.82$1.8271,700——
2016-12-15$1.80$1.8093,400——
2016-12-14$1.78$1.78110,200——
2016-12-13$1.81$1.81154,800——
2016-12-12$1.68$1.6866,800——
2016-12-09$1.78$1.7866,600——
2016-12-08$1.64$1.6470,200——
2016-12-07$1.62$1.6240,000——
2016-12-06$1.60$1.6022,200——
2016-12-05$1.60$1.6070,000——
2016-12-02$1.58$1.5837,500——
2016-12-01$1.55$1.5593,400——
2016-11-30$1.50$1.50237,100——
2016-11-29$1.61$1.61186,900——
2016-11-28$1.47$1.4714,600——
2016-11-25$1.44$1.4428,300——
2016-11-23$1.44$1.4424,600——
2016-11-22$1.37$1.3725,300——
2016-11-21$1.35$1.3532,500——
2016-11-18$1.39$1.3927,700——
2016-11-17$1.40$1.4014,400——
2016-11-16$1.38$1.3815,900——
2016-11-15$1.41$1.4147,100——
2016-11-14$1.42$1.4211,100——
2016-11-11$1.43$1.43102,400——
2016-11-10$1.38$1.3818,600——
2016-11-09$1.42$1.4285,300——
2016-11-08$1.44$1.4427,100——
2016-11-07$1.50$1.5021,800——
2016-11-04$1.48$1.4815,600——
2016-11-03$1.47$1.4722,300——
2016-11-02$1.50$1.5038,100——
2016-11-01$1.49$1.4942,500——
2016-10-31$1.55$1.5531,800——
2016-10-28$1.55$1.55140,800——
2016-10-27$1.52$1.5225,000——
2016-10-26$1.48$1.483,300——
2016-10-25$1.47$1.4731,700——
2016-10-24$1.50$1.5017,400——
2016-10-21$1.51$1.514,500——
2016-10-20$1.49$1.4918,800——
2016-10-19$1.50$1.507,800——
2016-10-18$1.41$1.4127,100——
2016-10-17$1.42$1.429,100——
2016-10-14$1.46$1.462,700——
2016-10-13$1.46$1.4622,500——
2016-10-12$1.48$1.4811,500——
2016-10-11$1.50$1.5018,200——
2016-10-10$1.48$1.489,200——
2016-10-07$1.48$1.485,000——
2016-10-06$1.44$1.4426,000——
2016-10-05$1.43$1.43140,400——
2016-10-04$1.44$1.4495,200——
2016-10-03$1.52$1.5295,000——
2016-09-30$1.40$1.4038,900——
2016-09-29$1.38$1.384,500——
2016-09-28$1.45$1.452,000——
2016-09-27$1.42$1.424,700——
2016-09-26$1.43$1.4327,000——
2016-09-23$1.44$1.4425,000——
2016-09-22$1.40$1.4029,400——
2016-09-21$1.34$1.3420,600——
2016-09-20$1.34$1.344,700——
2016-09-19$1.40$1.403,300——
2016-09-16$1.37$1.3711,400——
2016-09-15$1.38$1.381,700——
2016-09-14$1.37$1.3713,600——
2016-09-13$1.40$1.4023,600——
2016-09-12$1.32$1.3216,300——
2016-09-09$1.32$1.3217,300——
2016-09-08$1.35$1.3549,800——
2016-09-07$1.37$1.3731,300——
2016-09-06$1.40$1.4041,400——
2016-09-02$1.44$1.4416,600——
2016-09-01$1.43$1.4335,900——
2016-08-31$1.41$1.4118,900——
2016-08-30$1.42$1.42100,000——
2016-08-29$1.45$1.4558,200——
2016-08-26$1.38$1.38118,800——
2016-08-25$1.46$1.46139,400——
2016-08-24$1.52$1.52502,000——
2016-08-23$1.62$1.62589,200——
2016-08-22$1.60$1.601,959,300——
2016-08-19$1.29$1.293,800——
2016-08-18$1.25$1.251,600——
2016-08-17$1.30$1.3010,400——
2016-08-16$1.29$1.2911,700——
2016-08-15$1.25$1.251,200——
2016-08-12$1.27$1.273,100——
2016-08-11$1.28$1.2815,900——
2016-08-10$1.30$1.3011,900——
2016-08-09$1.31$1.31800——
2016-08-08$1.33$1.334,300——
2016-08-05$1.21$1.2161,900——
2016-08-04$1.33$1.331,000——
2016-08-03$1.33$1.334,500——
2016-08-02$1.25$1.2546,400——
2016-08-01$1.30$1.300——
2016-07-29$1.30$1.301,500——
2016-07-28$1.33$1.337,000——
2016-07-27$1.35$1.351,300——
2016-07-26$1.33$1.3319,200——
2016-07-25$1.28$1.287,700——
2016-07-22$1.27$1.271,300——
2016-07-21$1.26$1.2616,500——
2016-07-20$1.25$1.2541,600——
2016-07-19$1.25$1.25177,100——
2016-07-18$1.15$1.152,600——
2016-07-15$1.14$1.1416,800——
2016-07-14$1.15$1.154,500——
2016-07-13$1.13$1.134,900——
2016-07-12$1.16$1.1688,300——
2016-07-11$1.06$1.061,600——
2016-07-08$1.12$1.12600——
2016-07-07$1.07$1.07600——
2016-07-06$1.12$1.123,900——
2016-07-05$1.13$1.139,300——
2016-07-01$1.10$1.105,200——
2016-06-30$0.97$0.973,400——
2016-06-29$1.10$1.10100——
2016-06-28$1.08$1.080——
2016-06-27$1.08$1.084,400——
2016-06-24$1.07$1.0730,300——
2016-06-23$1.07$1.076,000——
2016-06-22$1.09$1.092,400——
2016-06-21$1.10$1.109,400——
2016-06-20$1.12$1.1219,200——
2016-06-17$1.05$1.053,300——
2016-06-16$1.04$1.048,900——
2016-06-15$1.03$1.031,400——
2016-06-14$1.04$1.042,500——
2016-06-13$1.04$1.041,600——
2016-06-10$1.04$1.049,600——
2016-06-09$1.03$1.036,900——
2016-06-08$1.00$1.002,700——
2016-06-07$1.01$1.01140,500——
2016-06-06$1.01$1.014,500——
2016-06-03$1.07$1.078,100——
2016-06-02$1.04$1.043,400——
2016-06-01$1.06$1.0623,400——
2016-05-31$1.09$1.091,500——
2016-05-27$1.10$1.103,500——
2016-05-26$1.08$1.08800——
2016-05-25$1.04$1.047,200——
2016-05-24$1.03$1.03900——
2016-05-23$1.03$1.0314,000——
2016-05-20$1.00$1.0024,300——
2016-05-19$1.08$1.0810,200——
2016-05-18$1.25$1.250——
2016-05-17$1.25$1.2518,600——
2016-05-16$1.25$1.2515,800——
2016-05-13$1.31$1.3132,700——
2016-05-12$1.18$1.181,400——
2016-05-11$1.17$1.17600——
2016-05-10$1.18$1.1816,500——
2016-05-09$1.11$1.119,700——
2016-05-06$1.13$1.135,000——
2016-05-05$1.15$1.1511,000——
2016-05-04$1.15$1.155,200——
2016-05-03$1.11$1.115,000——
2016-05-02$1.08$1.0812,500——
2016-04-29$1.13$1.134,100——
2016-04-28$1.10$1.1012,600——
2016-04-27$1.08$1.086,300——
2016-04-26$1.11$1.1134,200——
2016-04-25$1.05$1.0525,700——
2016-04-22$1.01$1.017,300——
2016-04-21$1.02$1.023,200——
2016-04-20$1.05$1.050——
2016-04-19$1.05$1.05800——
2016-04-18$1.04$1.0421,200——
2016-04-15$0.93$0.932,800——
2016-04-14$0.99$0.99400——
2016-04-13$1.01$1.012,000——
2016-04-12$1.02$1.020——
2016-04-11$1.02$1.021,100——
2016-04-08$0.99$0.990——
2016-04-07$0.99$0.9910,700——
2016-04-06$0.95$0.951,000——
2016-04-05$0.88$0.880——
2016-04-04$0.88$0.882,100——
2016-04-01$0.86$0.8615,800——
2016-03-31$0.95$0.952,900——
2016-03-30$1.00$1.000——
2016-03-29$1.00$1.002,200——
2016-03-28$0.88$0.881,200——
2016-03-24$0.89$0.894,100——
2016-03-23$0.89$0.894,600——
2016-03-22$0.94$0.94700——
2016-03-21$0.93$0.93100——
2016-03-18$0.90$0.904,600——
2016-03-17$0.99$0.99900——
2016-03-16$0.94$0.940——
2016-03-15$0.94$0.94500——
2016-03-14$0.93$0.931,400——
2016-03-11$0.95$0.9526,100——
2016-03-10$0.95$0.9523,200——
2016-03-09$1.05$1.052,000——
2016-03-08$1.03$1.037,100——
2016-03-07$1.15$1.1542,400——
2016-03-04$0.97$0.9710,800——
2016-03-03$0.98$0.988,700——
2016-03-02$0.94$0.948,200——
2016-03-01$0.94$0.946,500——
2016-02-29$0.83$0.8320,500——
2016-02-26$0.85$0.8515,700——
2016-02-25$0.99$0.990——
2016-02-24$0.99$0.999,500——
2016-02-23$0.99$0.9936,900——
2016-02-22$0.86$0.8688,500——
2016-02-19$0.99$0.99600——
2016-02-18$0.97$0.975,500——
2016-02-17$0.94$0.9418,800——
2016-02-16$0.92$0.9221,700——
2016-02-12$0.92$0.9216,300——
2016-02-11$0.95$0.952,200——
2016-02-10$0.96$0.961,200——
2016-02-09$1.01$1.012,700——
2016-02-08$0.96$0.9612,800——
2016-02-05$1.04$1.047,400——
2016-02-04$1.14$1.140——
2016-02-03$1.14$1.14700——
2016-02-02$1.12$1.128,300——
2016-02-01$1.17$1.170——
2016-01-29$1.17$1.170——
2016-01-28$1.17$1.171,200——
2016-01-27$1.15$1.15200——
2016-01-26$1.12$1.126,200——
2016-01-25$1.15$1.15500——
2016-01-22$1.12$1.12100——
2016-01-21$1.12$1.121,600——
2016-01-20$1.12$1.1210,900——
2016-01-19$1.11$1.11800——
2016-01-15$1.12$1.125,000——
2016-01-14$1.11$1.1117,500——
2016-01-13$1.12$1.1219,500——
2016-01-12$1.23$1.238,200——
2016-01-11$1.13$1.135,000——
2016-01-08$1.15$1.157,100——
2016-01-07$1.13$1.139,300——
2016-01-06$1.15$1.1516,100——
2016-01-05$1.13$1.139,300——
2016-01-04$1.18$1.183,100——