LENSAR, Inc. - LNSR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.54	11.39	11.39	11.55	10.42	108,436
December 03, 2025	10.25	10.49	10.49	10.58	10.15	72,200
December 02, 2025	10.28	10.27	10.27	10.35	10.14	17,801
December 01, 2025	10.39	10.25	10.25	10.43	10.25	23,700
November 28, 2025	10.43	10.18	10.18	10.48	10.09	24,316
November 26, 2025	9.98	10.35	10.35	10.43	9.97	45,900
November 25, 2025	9.57	10.02	10.02	10.24	9.57	59,704
November 24, 2025	9.77	9.56	9.56	9.81	9.56	44,613
November 21, 2025	9.69	9.83	9.83	9.95	9.69	32,200
November 20, 2025	10.18	9.7	9.7	10.28	9.67	57,547
November 19, 2025	9.95	10.04	10.04	10.16	9.91	36,625
November 18, 2025	9.89	9.97	9.97	10.06	9.75	64,921
November 17, 2025	10.12	9.86	9.86	10.3	9.46	111,900
November 14, 2025	10.31	10.11	10.11	10.48	10.1	46,035
November 13, 2025	10.41	10.25	10.25	10.43	10.22	52,600
November 12, 2025	10.52	10.41	10.41	10.55	10.34	90,000
November 11, 2025	10.26	10.45	10.45	10.72	10.16	78,900
November 10, 2025	10.65	10.17	10.17	10.89	9.84	207,822
November 07, 2025	11.44	10.6	10.6	11.54	10.53	164,809
November 06, 2025	12.4	11.44	11.44	12.4	11.37	279,200
November 05, 2025	12.11	12.52	12.52	12.6	12.11	22,100
November 04, 2025	12.48	12.16	12.16	12.48	12.12	31,100
November 03, 2025	12.34	12.5	12.5	12.72	12.15	38,013
October 31, 2025	12	12.3	12.3	12.42	12	49,700
October 30, 2025	11.85	12.05	12.05	12.05	11.85	31,800
October 29, 2025	11.86	11.9	11.9	12.13	11.85	36,439
October 28, 2025	11.96	11.87	11.87	11.96	11.73	46,903
October 27, 2025	11.97	11.86	11.86	12	11.85	38,100
October 24, 2025	12.18	11.97	11.97	12.26	11.94	46,800
October 23, 2025	12.21	11.98	11.98	12.26	11.94	34,400
October 22, 2025	12.15	12.22	12.22	12.31	12.15	66,233
October 21, 2025	12.22	12.26	12.26	12.32	12.14	61,649
October 20, 2025	11.88	12.28	12.28	12.3	11.88	58,000
October 17, 2025	11.77	11.85	11.85	11.99	11.77	36,008
October 16, 2025	11.61	11.82	11.82	11.87	11.61	33,700
October 15, 2025	12.01	11.61	11.61	12.02	11.61	49,100
October 14, 2025	11.91	11.98	11.98	12.04	11.91	53,801
October 13, 2025	11.89	11.97	11.97	12	11.83	31,800
October 10, 2025	12.04	11.89	11.89	12.12	11.76	71,100
October 09, 2025	12.2	11.99	11.99	12.2	11.97	80,900
October 08, 2025	12.1	12.18	12.18	12.22	12.06	15,040
October 07, 2025	12.09	12.06	12.06	12.14	12	39,800
October 06, 2025	12.2	12.08	12.08	12.28	12.08	37,000
October 03, 2025	12.4	12.19	12.19	12.6	12.1	35,500
October 02, 2025	12.28	12.43	12.43	12.48	12.18	38,200
October 01, 2025	12.36	12.27	12.27	12.36	12.19	39,500
September 30, 2025	12.2	12.35	12.35	12.35	12.12	18,034
September 29, 2025	12.35	12.24	12.24	12.35	12.11	24,400
September 26, 2025	12.06	12.35	12.35	12.44	12.06	36,800
September 25, 2025	12.14	12.06	12.06	12.15	12	32,230
September 24, 2025	12.49	12.14	12.14	12.49	12.13	49,624
September 23, 2025	12.65	12.43	12.43	12.65	12.38	28,736
September 22, 2025	12.29	12.71	12.71	12.78	12.29	75,508
September 19, 2025	12.45	12.38	12.38	12.45	12.19	125,300
September 18, 2025	12.75	12.4	12.4	12.83	12.3	72,900
September 17, 2025	12.5	12.67	12.67	12.71	12.43	80,200
September 16, 2025	12.34	12.35	12.35	12.49	12.26	22,443
September 15, 2025	12.51	12.34	12.34	12.51	12.3	21,117
September 12, 2025	12.15	12.47	12.47	12.6	12.09	58,514
September 11, 2025	12.08	12.13	12.13	12.16	12.05	137,900

LENSAR, Inc. (LNSR) NASDAQ