LENSAR Stock Price History
NASDAQ: LNSRHealth CareMedical/Dental InstrumentsUSD
6.37-0.08 (-1.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LNSR price history at a glance
The price history for LENSAR (LNSR) on this page begins on September 28, 2020, when the stock closed at $9.00; it most recently closed at $6.37 on October 5, 2026. The highest price in this record is $17.31, reached on March 17, 2025; the latest close is 63.2% below that peak. Across the 5 complete calendar years in the table, LNSR finished higher in 3 and lower in 2. Its best year was 2024 (+146.4%) and its worst was 2022 (-50.6%).
Over roughly 6 years the share price changed -29.2%, a -5.6% compound annual price return (excluding dividends). In the last 12 months alone, LNSR has lost 46.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $17.31
- Date of high
- Mar 17, 2025
- Low since 2020
- $1.80
- Date of low
- Nov 6, 2023
- 52-week high
- $12.94
- 52-week low
- $4.95
- Last close
- $6.37
LNSR returns
1 week
-5.63%
1 month
-23.35%
3 months
+5.99%
6 months
+11.75%
Year to date
-45.23%
1 year
-46.43%
3 years
+134.19%
5 years
-15.29%
LNSR price return, excluding dividends.
LNSR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.37 | -45.13% |
| 2025 | 11.61 | +34.22% |
| 2024 | 8.65 | +146.44% |
| 2023 | 3.51 | +18.58% |
| 2022 | 2.96 | -50.58% |
| 2021 | 5.99 | -17.38% |
| 2020* | 7.25 | -19.44% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
LNSR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.54 | 6.54 | 6.37 | 6.37 | -1.24% | |
| 6.50 | 6.51 | 6.38 | 6.45 | -0.92% | |
| 6.58 | 6.67 | 6.51 | 6.51 | -2.84% | |
| 6.66 | 6.80 | 6.58 | 6.70 | +0.45% | |
| 6.73 | 6.85 | 6.67 | 6.67 | -1.19% | |
| 6.57 | 6.87 | 6.55 | 6.75 | +2.74% | |
| 6.58 | 6.80 | 6.50 | 6.57 | -0.30% | |
| 6.95 | 6.95 | 6.59 | 6.59 | -4.49% | |
| 6.85 | 6.95 | 6.78 | 6.90 | +0.29% | |
| 6.92 | 6.97 | 6.79 | 6.88 | -0.58% | |
| 7.06 | 7.15 | 6.92 | 6.92 | -2.19% | |
| 7.15 | 7.17 | 6.98 | 7.08 | -1.05% | |
| 7.26 | 7.26 | 6.98 | 7.15 | -1.38% | |
| 7.24 | 7.30 | 7.15 | 7.25 | +0.55% | |
| 7.06 | 7.25 | 6.99 | 7.21 | +1.98% | |
| 7.00 | 7.23 | 6.90 | 7.07 | -0.28% | |
| 7.19 | 7.19 | 6.90 | 7.09 | +0.14% | |
| 7.50 | 7.77 | 7.08 | 7.08 | -7.33% | |
| 7.83 | 7.92 | 7.55 | 7.64 | -2.18% | |
| 7.68 | 7.97 | 7.68 | 7.81 | +2.76% | |
| 8.12 | 8.18 | 7.60 | 7.60 | -5.59% | |
| 8.44 | 8.44 | 8.05 | 8.05 | -3.13% | |
| 8.55 | 8.60 | 8.25 | 8.31 | -3.37% | |
| 8.58 | 8.73 | 8.50 | 8.60 | +0.23% | |
| 8.26 | 8.73 | 8.26 | 8.58 | +4.00% | |
| 8.50 | 8.54 | 8.21 | 8.25 | -2.94% | |
| 8.52 | 8.68 | 8.42 | 8.50 | +0.47% | |
| 8.44 | 8.56 | 8.40 | 8.46 | +0.83% | |
| 8.32 | 8.54 | 8.26 | 8.39 | +1.08% | |
| 8.52 | 8.52 | 8.23 | 8.30 | -1.89% | |
| 8.61 | 8.69 | 8.40 | 8.46 | -2.20% | |
| 8.94 | 8.94 | 8.54 | 8.65 | -3.24% | |
| 9.17 | 9.25 | 8.85 | 8.94 | -3.14% | |
| 8.70 | 9.25 | 8.54 | 9.23 | +6.34% | |
| 8.51 | 8.70 | 8.42 | 8.68 | +2.84% | |
| 8.71 | 8.72 | 8.25 | 8.44 | -3.21% | |
| 8.19 | 8.74 | 8.01 | 8.72 | +6.47% | |
| 8.09 | 8.41 | 8.08 | 8.19 | +1.24% | |
| 8.20 | 8.30 | 7.99 | 8.09 | -1.34% | |
| 8.72 | 8.74 | 8.09 | 8.20 | -0.85% | |
| 7.50 | 8.65 | 7.43 | 8.27 | +31.48% | |
| 6.09 | 6.45 | 6.05 | 6.29 | +4.31% | |
| 5.95 | 6.11 | 5.90 | 6.03 | +0.17% | |
| 5.96 | 6.18 | 5.88 | 6.02 | -0.33% | |
| 5.79 | 6.08 | 5.64 | 6.04 | +5.32% | |
| 5.78 | 5.83 | 5.52 | 5.74 | -1.63% | |
| 5.55 | 5.83 | 5.55 | 5.83 | +4.48% | |
| 5.38 | 5.66 | 5.38 | 5.58 | +3.72% | |
| 5.08 | 5.48 | 5.08 | 5.38 | +7.39% | |
| 5.19 | 5.22 | 4.95 | 5.01 | -3.09% | |
| 5.20 | 5.29 | 5.15 | 5.17 | -1.52% | |
| 5.29 | 5.35 | 5.20 | 5.25 | -1.87% | |
| 5.31 | 5.42 | 5.31 | 5.35 | -0.37% | |
| 5.57 | 5.57 | 5.37 | 5.37 | -4.11% | |
| 5.70 | 5.90 | 5.54 | 5.60 | -2.78% | |
| 5.69 | 5.83 | 5.45 | 5.76 | +0.17% | |
| 5.78 | 5.80 | 5.72 | 5.75 | -0.17% | |
| 5.74 | 5.78 | 5.73 | 5.76 | +0.17% | |
| 5.74 | 5.82 | 5.71 | 5.75 | -0.86% | |
| 5.64 | 5.82 | 5.64 | 5.80 | +2.29% | |
| 5.69 | 5.74 | 5.67 | 5.67 | 0.00% | |
| 5.77 | 5.81 | 5.65 | 5.67 | -1.56% | |
| 5.89 | 5.91 | 5.68 | 5.76 | -1.03% | |
| 5.97 | 6.17 | 5.81 | 5.82 | -3.16% | |
| 6.00 | 6.09 | 5.95 | 6.01 | +1.35% | |
| 6.14 | 6.20 | 5.89 | 5.93 | -1.17% | |
| 6.09 | 6.19 | 5.90 | 6.00 | -2.12% | |
| 6.24 | 6.31 | 6.09 | 6.13 | -0.97% | |
| 6.43 | 6.44 | 6.03 | 6.19 | -3.28% | |
| 5.82 | 6.42 | 5.77 | 6.40 | +9.59% | |
| 5.72 | 5.84 | 5.66 | 5.84 | +2.28% | |
| 5.71 | 5.78 | 5.62 | 5.71 | -0.17% | |
| 5.75 | 5.85 | 5.64 | 5.72 | +1.60% | |
| 6.10 | 6.10 | 5.63 | 5.63 | -8.31% | |
| 6.09 | 6.15 | 5.80 | 6.14 | +1.32% | |
| 5.76 | 6.19 | 5.65 | 6.06 | +5.94% | |
| 5.59 | 5.78 | 5.58 | 5.72 | +1.06% | |
| 5.72 | 5.93 | 5.60 | 5.66 | -1.39% | |
| 6.30 | 6.42 | 5.67 | 5.74 | -8.31% | |
| 6.16 | 6.47 | 6.11 | 6.26 | +1.29% | |
| 5.71 | 6.24 | 5.65 | 6.18 | +8.04% | |
| 5.77 | 5.89 | 5.59 | 5.72 | -1.72% | |
| 5.76 | 5.89 | 5.76 | 5.82 | 0.00% | |
| 5.67 | 5.88 | 5.63 | 5.82 | +2.46% | |
| 5.64 | 5.74 | 5.62 | 5.68 | -0.18% | |
| 5.58 | 5.69 | 5.50 | 5.69 | +1.61% | |
| 5.55 | 5.67 | 5.52 | 5.60 | 0.00% | |
| 5.56 | 5.73 | 5.50 | 5.60 | -0.36% | |
| 5.74 | 5.75 | 5.52 | 5.62 | -2.09% | |
| 5.66 | 5.90 | 5.64 | 5.74 | 0.00% | |
| 5.67 | 5.77 | 5.61 | 5.74 | +1.23% | |
| 5.79 | 5.95 | 5.62 | 5.67 | -2.24% | |
| 6.00 | 6.00 | 5.75 | 5.80 | -3.33% | |
| 5.86 | 6.00 | 5.81 | 6.00 | +2.39% | |
| 6.06 | 6.11 | 5.86 | 5.86 | -3.14% | |
| 6.10 | 6.10 | 5.92 | 6.05 | -0.66% | |
| 5.95 | 6.09 | 5.95 | 6.09 | +2.35% | |
| 5.83 | 6.12 | 5.83 | 5.95 | +1.19% | |
| 5.79 | 5.92 | 5.78 | 5.88 | +1.38% | |
| 5.62 | 5.89 | 5.62 | 5.80 | +3.02% | |
| 5.53 | 5.75 | 5.52 | 5.63 | +1.62% | |
| 5.74 | 5.88 | 5.52 | 5.54 | -4.97% | |
| 5.77 | 6.13 | 5.59 | 5.83 | +1.04% | |
| 5.81 | 5.95 | 5.64 | 5.77 | -1.87% | |
| 5.72 | 5.95 | 5.70 | 5.88 | +1.73% | |
| 5.51 | 6.06 | 5.51 | 5.78 | +2.48% | |
| 5.23 | 5.96 | 5.22 | 5.64 | +7.84% | |
| 5.38 | 5.44 | 5.18 | 5.23 | -2.88% | |
| 5.48 | 5.55 | 5.26 | 5.39 | -1.73% | |
| 5.54 | 5.68 | 5.42 | 5.48 | -1.44% | |
| 5.53 | 5.78 | 5.25 | 5.56 | -0.89% | |
| 5.27 | 5.80 | 5.18 | 5.61 | +7.27% | |
| 5.33 | 5.48 | 5.22 | 5.23 | -2.97% | |
| 5.29 | 5.42 | 5.20 | 5.39 | +0.75% | |
| 5.21 | 5.46 | 5.21 | 5.35 | +2.69% | |
| 5.06 | 5.22 | 5.06 | 5.21 | +2.36% | |
| 5.19 | 5.29 | 5.08 | 5.09 | -3.23% | |
| 5.49 | 5.49 | 5.19 | 5.26 | -3.31% | |
| 5.40 | 5.60 | 5.39 | 5.44 | +1.68% | |
| 5.56 | 5.70 | 5.35 | 5.35 | -3.60% | |
| 5.88 | 5.94 | 5.48 | 5.55 | -6.41% | |
| 5.84 | 6.09 | 5.80 | 5.93 | +2.24% | |
| 6.11 | 6.27 | 5.80 | 5.80 | -7.20% | |
| 6.02 | 6.26 | 6.02 | 6.25 | +3.48% | |
| 6.06 | 6.15 | 5.90 | 6.04 | +2.03% | |
| 5.66 | 6.00 | 5.59 | 5.92 | +3.86% | |
| 5.49 | 5.70 | 5.45 | 5.70 | +4.40% | |
| 5.50 | 5.67 | 5.33 | 5.46 | -1.27% | |
| 5.73 | 5.80 | 5.51 | 5.53 | -1.78% | |
| 5.87 | 5.91 | 5.53 | 5.63 | -4.41% | |
| 6.09 | 6.09 | 5.85 | 5.89 | -2.81% | |
| 5.99 | 6.14 | 5.89 | 6.06 | +1.51% | |
| 6.29 | 6.30 | 5.97 | 5.97 | +0.17% | |
| 6.00 | 6.50 | 5.80 | 5.96 | +1.53% | |
| 6.20 | 6.32 | 5.81 | 5.87 | -3.29% | |
| 5.45 | 6.19 | 5.35 | 6.07 | +9.96% | |
| 5.55 | 5.65 | 5.50 | 5.52 | -1.08% | |
| 5.56 | 5.69 | 5.51 | 5.58 | +0.36% | |
| 6.03 | 6.04 | 5.52 | 5.56 | -8.40% | |
| 5.94 | 6.19 | 5.82 | 6.07 | +2.71% | |
| 6.07 | 6.20 | 5.83 | 5.91 | -3.27% | |
| 6.59 | 6.70 | 5.92 | 6.11 | -7.14% | |
| 7.26 | 7.31 | 6.56 | 6.58 | -4.50% | |
| 7.48 | 7.50 | 6.70 | 6.89 | -32.85% | |
| 9.75 | 10.54 | 9.10 | 10.26 | +4.16% | |
| 11.70 | 11.70 | 9.51 | 9.85 | -15.63% | |
| 11.69 | 11.74 | 11.58 | 11.68 | -0.98% | |
| 11.69 | 11.81 | 11.69 | 11.79 | +0.86% | |
| 11.77 | 11.99 | 11.69 | 11.69 | -1.68% | |
| 11.76 | 11.96 | 11.69 | 11.89 | +0.76% | |
| 12.03 | 12.15 | 11.80 | 11.80 | -3.36% | |
| 12.05 | 12.23 | 11.94 | 12.21 | +0.16% | |
| 12.17 | 12.19 | 11.95 | 12.19 | +1.16% | |
| 11.87 | 12.10 | 11.87 | 12.05 | +0.50% | |
| 11.80 | 12.20 | 11.76 | 11.99 | +0.17% | |
| 11.76 | 12.10 | 11.76 | 11.97 | +0.93% | |
| 11.93 | 12.05 | 11.69 | 11.86 | -2.31% | |
| 11.93 | 12.15 | 11.70 | 12.14 | +1.59% | |
| 11.89 | 12.03 | 11.80 | 11.95 | +2.22% | |
| 11.73 | 11.83 | 11.53 | 11.69 | 0.00% | |
| 11.33 | 12.00 | 11.33 | 11.69 | +2.72% | |
| 11.30 | 11.38 | 11.11 | 11.38 | +0.53% | |
| 11.90 | 11.90 | 11.32 | 11.32 | -2.92% | |
| 12.30 | 12.30 | 11.33 | 11.66 | -4.66% | |
| 12.36 | 12.47 | 12.15 | 12.23 | -0.89% | |
| 12.52 | 12.52 | 12.20 | 12.34 | -0.64% | |
| 12.45 | 12.55 | 12.42 | 12.42 | -0.08% | |
| 12.43 | 12.61 | 12.40 | 12.43 | +0.32% | |
| 12.05 | 12.46 | 12.05 | 12.39 | +2.57% | |
| 12.31 | 12.41 | 12.08 | 12.08 | -1.63% | |
| 12.21 | 12.66 | 12.21 | 12.28 | +0.57% | |
| 12.40 | 12.44 | 12.15 | 12.21 | -1.69% | |
| 12.67 | 12.67 | 12.33 | 12.42 | -2.36% | |
| 12.61 | 12.73 | 12.59 | 12.72 | -0.08% | |
| 12.30 | 12.94 | 12.21 | 12.73 | +3.50% | |
| 12.43 | 12.49 | 12.21 | 12.30 | -1.44% | |
| 12.45 | 12.61 | 12.30 | 12.48 | 0.00% | |
| 12.64 | 12.85 | 12.32 | 12.48 | -1.27% | |
| 12.40 | 12.71 | 12.40 | 12.64 | +1.04% | |
| 12.33 | 12.59 | 12.12 | 12.51 | +1.13% | |
| 12.34 | 12.42 | 12.27 | 12.37 | +0.49% | |
| 12.00 | 12.33 | 11.94 | 12.31 | +2.58% | |
| 11.86 | 12.03 | 11.86 | 12.00 | +0.84% | |
| 11.87 | 12.09 | 11.87 | 11.90 | -0.75% | |
| 11.89 | 11.99 | 11.81 | 11.99 | +1.01% | |
| 11.67 | 11.91 | 11.67 | 11.87 | +1.19% | |
| 11.74 | 11.96 | 11.59 | 11.73 | +1.65% | |
| 11.60 | 11.70 | 11.48 | 11.54 | -0.26% | |
| 11.56 | 11.87 | 11.50 | 11.57 | -0.86% | |
| 11.50 | 12.03 | 11.50 | 11.67 | +1.21% | |
| 11.45 | 11.66 | 11.34 | 11.53 | +0.70% | |
| 11.23 | 11.52 | 11.23 | 11.45 | +1.96% | |
| 11.57 | 11.72 | 11.19 | 11.23 | -3.27% | |
| 11.70 | 11.81 | 11.54 | 11.61 | -0.17% | |
| 11.60 | 11.79 | 11.60 | 11.63 | 0.00% | |
| 11.97 | 11.97 | 11.63 | 11.63 | -1.86% | |
| 12.15 | 12.19 | 11.75 | 11.85 | -0.84% | |
| 12.15 | 12.15 | 11.95 | 11.95 | -0.50% | |
| 12.05 | 12.13 | 12.01 | 12.01 | -0.08% | |
| 12.00 | 12.20 | 11.99 | 12.02 | -0.25% | |
| 11.99 | 12.20 | 11.94 | 12.05 | +0.33% | |
| 12.01 | 12.15 | 11.84 | 12.01 | 0.00% | |
| 11.99 | 12.18 | 11.77 | 12.01 | +0.67% | |
| 12.08 | 12.18 | 11.81 | 11.93 | -1.08% | |
| 11.72 | 12.10 | 11.58 | 12.06 | +4.69% | |
| 11.50 | 11.73 | 11.46 | 11.52 | +0.09% | |
| 11.59 | 11.69 | 11.39 | 11.51 | +0.09% | |
| 11.49 | 11.59 | 11.39 | 11.50 | -0.43% | |
| 11.22 | 11.63 | 11.22 | 11.55 | +2.30% | |
| 11.19 | 11.49 | 11.11 | 11.29 | +0.89% | |
| 11.19 | 11.29 | 11.00 | 11.19 | -0.09% | |
| 11.44 | 11.57 | 11.10 | 11.20 | -1.67% | |
| 10.54 | 11.55 | 10.42 | 11.39 | +8.58% | |
| 10.25 | 10.58 | 10.15 | 10.49 | +2.14% | |
| 10.28 | 10.35 | 10.14 | 10.27 | +0.20% | |
| 10.39 | 10.43 | 10.25 | 10.25 | +0.69% | |
| 10.43 | 10.48 | 10.09 | 10.18 | -1.64% | |
| 9.98 | 10.43 | 9.97 | 10.35 | +3.29% | |
| 9.57 | 10.24 | 9.57 | 10.02 | +4.81% | |
| 9.77 | 9.81 | 9.56 | 9.56 | -2.75% | |
| 9.69 | 9.95 | 9.69 | 9.83 | +1.34% | |
| 10.18 | 10.28 | 9.67 | 9.70 | -3.39% | |
| 9.95 | 10.17 | 9.91 | 10.04 | +0.70% | |
| 9.89 | 10.06 | 9.75 | 9.97 | +1.12% | |
| 10.12 | 10.30 | 9.46 | 9.86 | -2.47% | |
| 10.31 | 10.48 | 10.10 | 10.11 | -1.37% | |
| 10.41 | 10.43 | 10.22 | 10.25 | -1.54% | |
| 10.52 | 10.55 | 10.34 | 10.41 | -0.38% | |
| 10.26 | 10.72 | 10.16 | 10.45 | +2.75% | |
| 10.65 | 10.89 | 9.84 | 10.17 | -4.06% | |
| 11.44 | 11.54 | 10.53 | 10.60 | -7.34% | |
| 12.40 | 12.40 | 11.37 | 11.44 | -8.63% | |
| 12.11 | 12.60 | 12.11 | 12.52 | +2.96% | |
| 12.48 | 12.48 | 12.12 | 12.16 | -2.72% | |
| 12.34 | 12.72 | 12.15 | 12.50 | +1.63% | |
| 12.00 | 12.42 | 12.00 | 12.30 | +2.07% | |
| 11.85 | 12.05 | 11.85 | 12.05 | +1.26% | |
| 11.86 | 12.13 | 11.85 | 11.90 | +0.25% | |
| 11.96 | 11.96 | 11.73 | 11.87 | +0.08% | |
| 11.97 | 12.00 | 11.85 | 11.86 | -0.92% | |
| 12.18 | 12.26 | 11.94 | 11.97 | -0.08% | |
| 12.21 | 12.26 | 11.94 | 11.98 | -1.96% | |
| 12.15 | 12.31 | 12.15 | 12.22 | -0.33% | |
| 12.22 | 12.32 | 12.14 | 12.26 | -0.16% | |
| 11.88 | 12.30 | 11.88 | 12.28 | +3.63% | |
| 11.77 | 11.99 | 11.77 | 11.85 | +0.25% | |
| 11.61 | 11.87 | 11.61 | 11.82 | +1.81% | |
| 12.01 | 12.02 | 11.61 | 11.61 | -3.09% | |
| 11.91 | 12.04 | 11.91 | 11.98 | +0.08% | |
| 11.89 | 12.00 | 11.83 | 11.97 | +0.67% | |
| 12.04 | 12.12 | 11.76 | 11.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LNSR chart for longer ranges.