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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.44$4.44132,800——
2020-12-30$4.40$4.4068,900——
2020-12-29$4.34$4.34234,300——
2020-12-28$4.50$4.50367,500——
2020-12-24$4.71$4.7191,300——
2020-12-23$4.56$4.5681,100——
2020-12-22$4.48$4.48107,100——
2020-12-21$4.53$4.5371,200——
2020-12-18$4.59$4.59101,000——
2020-12-17$4.64$4.6463,300——
2020-12-16$4.67$4.6782,000——
2020-12-15$4.76$4.76101,400——
2020-12-14$4.82$4.8273,200——
2020-12-11$4.91$4.9163,000——
2020-12-10$4.95$4.95102,500——
2020-12-09$5.04$5.04108,800——
2020-12-08$4.96$4.96200,900——
2020-12-07$5.04$5.04204,900——
2020-12-04$5.02$5.02193,800——
2020-12-03$4.73$4.73162,200——
2020-12-02$4.66$4.66122,300——
2020-12-01$4.51$4.51401,100——
2020-11-30$4.26$4.26101,400——
2020-11-27$4.32$4.3255,700——
2020-11-25$4.32$4.3275,500——
2020-11-24$4.36$4.36151,300——
2020-11-23$4.34$4.34296,400——
2020-11-20$4.49$4.4963,100——
2020-11-19$4.48$4.4846,200——
2020-11-18$4.39$4.3955,000——
2020-11-17$4.47$4.4753,100——
2020-11-16$4.49$4.49125,400——
2020-11-13$4.52$4.52162,600——
2020-11-12$4.83$4.8375,500——
2020-11-11$4.86$4.8672,900——
2020-11-10$4.74$4.7454,100——
2020-11-09$4.54$4.5452,300——
2020-11-06$4.51$4.5161,400——
2020-11-05$4.62$4.6290,400——
2020-11-04$4.37$4.3742,300——
2020-11-03$4.41$4.4159,900——
2020-11-02$4.20$4.2073,500——
2020-10-30$4.33$4.33179,400——
2020-10-29$4.46$4.4673,300——
2020-10-28$4.45$4.4594,600——
2020-10-27$4.52$4.5292,100——
2020-10-26$4.50$4.5088,200——
2020-10-23$4.70$4.7061,500——
2020-10-22$4.71$4.71124,800——
2020-10-21$4.73$4.7392,300——
2020-10-20$4.98$4.9878,300——
2020-10-19$5.04$5.04119,800——
2020-10-16$5.20$5.20209,300——
2020-10-15$5.07$5.07121,800——
2020-10-14$4.92$4.92148,000——
2020-10-13$4.97$4.9761,100——
2020-10-12$5.07$5.0794,000——
2020-10-09$5.15$5.15188,500——
2020-10-08$5.00$5.00142,100——
2020-10-07$4.99$4.9971,900——
2020-10-06$4.95$4.9568,100——
2020-10-05$4.98$4.9865,100——
2020-10-02$5.02$5.02132,100——
2020-10-01$4.93$4.9365,000——
2020-09-30$4.81$4.8195,100——
2020-09-29$5.01$5.01165,700——
2020-09-28$4.82$4.82116,400——
2020-09-25$4.75$4.75204,800——
2020-09-24$4.64$4.64219,700——
2020-09-23$4.80$4.801,637,800——
2020-09-22$4.45$4.4560,200——
2020-09-21$4.39$4.3950,300——
2020-09-18$4.50$4.50117,400——
2020-09-17$4.38$4.3853,700——
2020-09-16$4.26$4.2689,400——
2020-09-15$4.46$4.46219,500——
2020-09-14$4.57$4.5778,600——
2020-09-11$4.48$4.48328,100——
2020-09-10$4.75$4.75123,700——
2020-09-09$4.80$4.8059,100——
2020-09-08$4.68$4.6883,500——
2020-09-04$4.82$4.8299,100——
2020-09-03$5.00$5.00215,700——
2020-09-02$5.22$5.22205,500——
2020-09-01$5.21$5.21220,200——
2020-08-31$5.37$5.37251,600——
2020-08-28$5.32$5.32348,500——
2020-08-27$5.00$5.00118,100——
2020-08-26$4.93$4.93156,700——
2020-08-25$4.95$4.95135,600——
2020-08-24$4.88$4.88157,000——
2020-08-21$4.66$4.66100,200——
2020-08-20$4.62$4.6275,600——
2020-08-19$4.60$4.6059,600——
2020-08-18$4.60$4.6072,500——
2020-08-17$4.52$4.52130,700——
2020-08-14$4.78$4.7885,200——
2020-08-13$4.70$4.70189,300——
2020-08-12$5.04$5.04321,000——
2020-08-11$5.01$5.01358,400——
2020-08-10$4.95$4.95523,100——
2020-08-07$4.47$4.4781,400——
2020-08-06$4.33$4.3392,300——
2020-08-05$4.38$4.38114,900——
2020-08-04$4.42$4.42105,800——
2020-08-03$4.41$4.41315,900——
2020-07-31$4.00$4.00130,000——
2020-07-30$4.02$4.02325,100——
2020-07-29$3.73$3.7388,700——
2020-07-28$3.64$3.6443,500——
2020-07-27$3.71$3.7174,200——
2020-07-24$3.67$3.6752,900——
2020-07-23$3.66$3.66110,700——
2020-07-22$3.66$3.6657,300——
2020-07-21$3.66$3.6635,100——
2020-07-20$3.72$3.7258,400——
2020-07-17$3.67$3.67122,600——
2020-07-16$3.51$3.51509,400——
2020-07-15$3.50$3.5061,800——
2020-07-14$3.44$3.44115,000——
2020-07-13$3.48$3.48124,700——
2020-07-10$3.58$3.5826,300——
2020-07-09$3.56$3.5656,300——
2020-07-08$3.63$3.6352,800——
2020-07-07$3.58$3.5859,700——
2020-07-06$3.72$3.7299,100——
2020-07-02$3.72$3.7298,900——
2020-07-01$3.74$3.7466,100——
2020-06-30$3.71$3.7177,100——
2020-06-29$3.64$3.64143,200——
2020-06-26$3.49$3.4999,700——
2020-06-25$3.49$3.49119,400——
2020-06-24$3.32$3.32342,500——
2020-06-23$3.36$3.36140,400——
2020-06-22$3.45$3.4589,100——
2020-06-19$3.52$3.5296,700——
2020-06-18$3.59$3.5991,500——
2020-06-17$3.50$3.5090,400——
2020-06-16$3.49$3.4984,700——
2020-06-15$3.49$3.4992,900——
2020-06-12$3.48$3.48117,300——
2020-06-11$3.48$3.48122,500——
2020-06-10$3.73$3.73196,800——
2020-06-09$3.80$3.8058,900——
2020-06-08$3.80$3.80201,300——
2020-06-05$3.74$3.74183,400——
2020-06-04$3.68$3.68125,900——
2020-06-03$3.82$3.82256,900——
2020-06-02$3.70$3.7093,100——
2020-06-01$3.64$3.64228,500——
2020-05-29$3.61$3.6177,200——
2020-05-28$3.64$3.64146,000——
2020-05-27$3.77$3.77195,800——
2020-05-26$3.82$3.82280,600——
2020-05-22$3.57$3.57170,100——
2020-05-21$3.54$3.54446,400——
2020-05-20$3.38$3.38126,300——
2020-05-19$3.35$3.35140,000——
2020-05-18$3.39$3.39369,100——
2020-05-15$3.29$3.29803,600——
2020-05-14$2.99$2.99133,800——
2020-05-13$2.76$2.76198,700——
2020-05-12$2.82$2.82157,600——
2020-05-11$2.90$2.90128,800——
2020-05-08$2.99$2.99143,300——
2020-05-07$2.86$2.86107,300——
2020-05-06$2.85$2.85169,300——
2020-05-05$2.98$2.98142,700——
2020-05-04$3.09$3.09106,600——
2020-05-01$3.16$3.16230,300——
2020-04-30$3.16$3.16347,700——
2020-04-29$3.00$3.00238,000——
2020-04-28$2.84$2.84114,800——
2020-04-27$2.71$2.7197,800——
2020-04-24$2.48$2.4847,800——
2020-04-23$2.47$2.4720,400——
2020-04-22$2.48$2.4842,900——
2020-04-21$2.38$2.3825,900——
2020-04-20$2.41$2.4137,500——
2020-04-17$2.48$2.4861,600——
2020-04-16$2.47$2.4772,100——
2020-04-15$2.53$2.53106,300——
2020-04-14$2.68$2.68102,400——
2020-04-13$2.80$2.80117,400——
2020-04-09$2.88$2.88164,000——
2020-04-08$3.04$3.04426,900——
2020-04-07$2.32$2.3285,300——
2020-04-06$2.06$2.0682,400——
2020-04-03$1.90$1.9051,700——
2020-04-02$1.84$1.8445,800——
2020-04-01$1.87$1.8788,900——
2020-03-31$1.96$1.96118,700——
2020-03-30$1.94$1.94129,300——
2020-03-27$1.85$1.8581,100——
2020-03-26$1.72$1.72281,400——
2020-03-25$1.72$1.72232,800——
2020-03-24$1.64$1.6492,100——
2020-03-23$1.63$1.6369,000——
2020-03-20$1.61$1.6159,800——
2020-03-19$1.74$1.7481,700——
2020-03-18$1.75$1.7578,500——
2020-03-17$2.00$2.0076,100——
2020-03-16$1.77$1.7785,900——
2020-03-13$2.03$2.03122,900——
2020-03-12$1.92$1.92279,500——
2020-03-11$2.30$2.30221,500——
2020-03-10$2.62$2.62120,100——
2020-03-09$2.67$2.6765,700——
2020-03-06$2.91$2.9196,200——
2020-03-05$3.05$3.0554,900——
2020-03-04$3.06$3.06106,400——
2020-03-03$3.12$3.1273,400——
2020-03-02$3.19$3.1985,400——
2020-02-28$3.23$3.23105,000——
2020-02-27$3.31$3.3168,100——
2020-02-26$3.36$3.3655,000——
2020-02-25$3.35$3.3577,500——
2020-02-24$3.33$3.33184,000——
2020-02-21$3.65$3.65221,400——
2020-02-20$3.63$3.63159,900——
2020-02-19$3.50$3.50187,700——
2020-02-18$3.35$3.35108,600——
2020-02-14$3.36$3.36145,800——
2020-02-13$3.55$3.55348,500——
2020-02-12$3.86$3.86101,200——
2020-02-11$3.95$3.95122,700——
2020-02-10$3.85$3.8577,800——
2020-02-07$3.85$3.85124,700——
2020-02-06$3.78$3.7847,600——
2020-02-05$3.78$3.78144,700——
2020-02-04$3.79$3.79110,900——
2020-02-03$3.83$3.83110,500——
2020-01-31$3.82$3.82115,200——
2020-01-30$4.02$4.0289,900——
2020-01-29$4.19$4.19138,600——
2020-01-28$4.16$4.1679,600——
2020-01-27$4.13$4.1387,400——
2020-01-24$4.20$4.20206,700——
2020-01-23$4.27$4.27219,100——
2020-01-22$3.87$3.8749,700——
2020-01-21$3.77$3.7726,200——
2020-01-17$3.79$3.7924,800——
2020-01-16$3.75$3.7554,800——
2020-01-15$3.66$3.6619,900——
2020-01-14$3.69$3.6956,300——
2020-01-13$3.70$3.70109,600——
2020-01-10$3.92$3.92104,200——
2020-01-09$3.81$3.8171,600——
2020-01-08$3.97$3.9739,000——
2020-01-07$3.98$3.9864,500——
2020-01-06$3.88$3.88116,600——
2020-01-03$3.91$3.91141,200——
2020-01-02$3.72$3.7269,700——