Lantronix, Inc. (LTRX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LTRX Historical Return
If you invested $1000 in Lantronix, Inc. (LTRX) 10 years ago, it would be worth $3,969.7 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $839.74, while $1000 invested 1 year ago would be worth $1,177.53. This corresponds to total returns of 296.97%, -16.03%, 17.75%, respectively, with annualized returns of 14.77%, -3.43%, 17.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LTRX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 5.08 | 5.24 | 5.24 | 5.33 | 5.08 | 1.19M |
| September 10, 2026 | 5.2 | 5.06 | 5.06 | 5.28 | 5.04 | 890,528 |
| September 09, 2026 | 5.25 | 5.06 | 5.06 | 5.3 | 5.05 | 636,354 |
| September 08, 2026 | 5.25 | 5.27 | 5.27 | 5.41 | 5.25 | 556,867 |
| September 04, 2026 | 5.27 | 5.22 | 5.22 | 5.3 | 5.16 | 576,581 |
| September 03, 2026 | 5.29 | 5.22 | 5.22 | 5.34 | 5.22 | 0 |
| September 02, 2026 | 5.15 | 5.26 | 5.26 | 5.3 | 5.12 | 851,428 |
| September 01, 2026 | 5.2 | 5.15 | 5.15 | 5.36 | 5.11 | 1.22M |
| August 31, 2026 | 5.38 | 5.3 | 5.3 | 5.67 | 5.24 | 1.87M |
| August 28, 2026 | 5.91 | 5.37 | 5.37 | 5.91 | 5.35 | 2.32M |
| August 27, 2026 | 6.68 | 6.03 | 6.03 | 7.07 | 5.8 | 3.2M |
| August 26, 2026 | 5.88 | 5.66 | 5.66 | 5.9 | 5.56 | 2.2M |
| August 25, 2026 | 5.9 | 5.86 | 5.86 | 5.93 | 5.65 | 634,348 |
| August 24, 2026 | 5.89 | 5.74 | 5.74 | 5.9 | 5.59 | 729,112 |
| August 21, 2026 | 6.15 | 5.98 | 5.98 | 6.23 | 5.83 | 732,886 |
| August 20, 2026 | 5.99 | 6.07 | 6.07 | 6.17 | 5.82 | 927,541 |
| August 19, 2026 | 6.39 | 6.01 | 6.01 | 6.39 | 6 | 0 |
| August 18, 2026 | 6.42 | 6.28 | 6.28 | 6.5 | 6.19 | 558,188 |
| August 17, 2026 | 6.66 | 6.65 | 6.65 | 6.75 | 6.48 | 1.17M |
| August 14, 2026 | 6.4 | 6.47 | 6.47 | 6.56 | 6.15 | 1.26M |
| August 13, 2026 | 6.19 | 6.09 | 6.09 | 6.32 | 6.07 | 345,639 |
| August 12, 2026 | 6.01 | 6.17 | 6.17 | 6.25 | 5.92 | 0 |
| August 11, 2026 | 5.8 | 5.91 | 5.91 | 5.91 | 5.7 | 0 |
| August 10, 2026 | 5.97 | 5.73 | 5.73 | 6.1 | 5.73 | 486,623 |
| August 07, 2026 | 6.01 | 5.97 | 5.97 | 6.13 | 5.84 | 337,133 |
| August 06, 2026 | 5.84 | 5.83 | 5.83 | 6.15 | 5.75 | 649,883 |
| August 05, 2026 | 6.09 | 5.89 | 5.89 | 6.13 | 5.86 | 650,455 |
| August 04, 2026 | 5.7 | 6.1 | 6.1 | 6.15 | 5.7 | 1.2M |
| August 03, 2026 | 5.48 | 5.66 | 5.66 | 5.68 | 5.47 | 422,452 |
| July 31, 2026 | 5.45 | 5.38 | 5.38 | 5.53 | 5.21 | 568,396 |
| July 30, 2026 | 5.18 | 5.35 | 5.35 | 5.42 | 5.05 | 623,205 |
| July 29, 2026 | 5.31 | 4.99 | 4.99 | 5.37 | 4.93 | 713,977 |
| July 28, 2026 | 5.35 | 5.33 | 5.33 | 5.38 | 5.1 | 653,958 |
| July 27, 2026 | 5.38 | 5.46 | 5.46 | 5.51 | 5.25 | 439,840 |
| July 23, 2026 | 5.44 | 5.59 | 5.59 | 5.62 | 5.4 | 631,570 |
| July 22, 2026 | 5.6 | 5.51 | 5.51 | 5.78 | 5.45 | 818,291 |
| July 21, 2026 | 5.44 | 5.72 | 5.72 | 5.78 | 5.44 | 776,648 |
| July 20, 2026 | 5.26 | 5.32 | 5.32 | 5.39 | 5.22 | 981,927 |
| July 17, 2026 | 5.25 | 5.19 | 5.19 | 5.36 | 5.15 | 797,504 |
| July 16, 2026 | 5.5 | 5.41 | 5.41 | 5.56 | 5.25 | 1.46M |
| July 15, 2026 | 5.85 | 5.57 | 5.57 | 6 | 5.47 | 1.18M |
| July 14, 2026 | 5.44 | 5.36 | 5.36 | 5.52 | 5.35 | 672,342 |
| July 13, 2026 | 5.55 | 5.31 | 5.31 | 5.59 | 5.26 | 689,560 |
| July 10, 2026 | 5.65 | 5.6 | 5.6 | 5.72 | 5.53 | 645,547 |
| July 09, 2026 | 5.59 | 5.7 | 5.7 | 5.83 | 5.48 | 869,015 |
| July 08, 2026 | 5.27 | 5.32 | 5.32 | 5.54 | 5.2 | 644,595 |
| July 07, 2026 | 5.57 | 5.36 | 5.36 | 5.57 | 5.21 | 943,242 |
| July 06, 2026 | 5.46 | 5.61 | 5.61 | 5.76 | 5.41 | 567,794 |
| July 02, 2026 | 5.95 | 5.49 | 5.49 | 6.18 | 5.32 | 2.05M |
| July 01, 2026 | 5.79 | 5.92 | 5.92 | 6.12 | 5.59 | 1.27M |
| June 30, 2026 | 5.66 | 5.88 | 5.88 | 6.06 | 5.65 | 2.39M |
| June 29, 2026 | 5.51 | 5.65 | 5.65 | 5.67 | 5.28 | 1.14M |
| June 26, 2026 | 5.25 | 5.53 | 5.53 | 5.55 | 5.14 | 6.19M |
| June 25, 2026 | 5.79 | 5.32 | 5.32 | 5.79 | 5.24 | 1.49M |
| June 24, 2026 | 6.07 | 5.67 | 5.67 | 6.13 | 5.58 | 1.17M |
| June 23, 2026 | 6.18 | 6.1 | 6.1 | 6.36 | 6.03 | 736,995 |
| June 22, 2026 | 6.62 | 6.39 | 6.39 | 6.62 | 6.17 | 855,940 |
| June 18, 2026 | 6.61 | 6.64 | 6.64 | 6.71 | 6.27 | 3.26M |
| June 17, 2026 | 6.6 | 6.46 | 6.46 | 6.77 | 6.45 | 992,742 |
| June 16, 2026 | 6.77 | 6.6 | 6.6 | 6.85 | 6.47 | 936,424 |
AD
