Lantronix Stock Price History
NASDAQ: LTRXTelecommunicationsComputer Communications EquipmentUSD
6.85+0.02 (+0.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LTRX price history at a glance
The price history for Lantronix (LTRX) on this page begins on July 31, 2000, when the stock closed at $48.00; it most recently closed at $6.85 on October 5, 2026. The highest price in this record is $74.25, reached on August 28, 2000; the latest close is 90.8% below that peak. Across the 25 complete calendar years in the table, LTRX finished higher in 12 and lower in 13. Its best year was 2021 (+76.4%) and its worst was 2002 (-88.8%).
Over roughly 26 years the share price changed -85.7%, a -7.2% compound annual price return (excluding dividends). In the last 12 months alone, LTRX has gained 21.5%. 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 2000
- $74.25
- Date of high
- Aug 28, 2000
- Low since 2000
- $0.80
- Date of low
- Feb 8, 2016
- 52-week high
- $8.75
- 52-week low
- $4.37
- IPO year
- 2000
- Last close
- $6.85
LTRX returns
1 week
-4.73%
1 month
+35.38%
3 months
+22.32%
6 months
+21.89%
Year to date
+16.89%
1 year
+21.45%
3 years
+58.20%
5 years
-2.14%
LTRX price return, excluding dividends.
LTRX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.85 | +11.38% |
| 2025 | 6.15 | +45.39% |
| 2024 | 4.23 | -27.82% |
| 2023 | 5.86 | +35.65% |
| 2022 | 4.32 | -44.83% |
| 2021 | 7.83 | +76.35% |
| 2020 | 4.44 | +13.55% |
| 2019 | 3.91 | +24.52% |
| 2018 | 3.14 | +55.45% |
| 2017 | 2.02 | +18.82% |
| 2016 | 1.70 | +50.44% |
| 2015 | 1.13 | -45.41% |
| 2014 | 2.07 | +33.55% |
| 2013 | 1.55 | -18.85% |
| 2012 | 1.91 | -23.29% |
| 2011 | 2.49 | -32.70% |
| 2010 | 3.70 | +14.20% |
| 2009 | 3.24 | -16.92% |
| 2008 | 3.90 | -18.75% |
| 2007 | 4.80 | -51.22% |
| 2006 | 9.84 | -0.61% |
| 2005 | 9.90 | +63.37% |
| 2004 | 6.06 | -16.53% |
| 2003 | 7.26 | +75.36% |
| 2002 | 4.14 | -88.78% |
| 2001 | 36.90 | -3.53% |
| 2000* | 38.25 | -20.31% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
LTRX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.97 | 6.99 | 6.76 | 6.85 | +0.29% | |
| 7.16 | 7.22 | 6.77 | 6.83 | -5.27% | |
| 7.18 | 7.28 | 7.10 | 7.21 | -1.64% | |
| 7.16 | 7.49 | 7.13 | 7.33 | +2.81% | |
| 7.18 | 7.25 | 7.06 | 7.13 | -0.83% | |
| 7.23 | 7.24 | 7.04 | 7.19 | +1.84% | |
| 7.25 | 7.31 | 7.03 | 7.06 | -2.08% | |
| 7.29 | 7.29 | 7.00 | 7.21 | -0.14% | |
| 7.34 | 7.46 | 7.08 | 7.22 | 0.00% | |
| 6.91 | 7.54 | 6.89 | 7.22 | +2.85% | |
| 6.66 | 7.14 | 6.61 | 7.02 | +6.36% | |
| 6.16 | 6.71 | 6.15 | 6.60 | +3.12% | |
| 6.25 | 6.49 | 6.16 | 6.40 | +2.40% | |
| 6.13 | 6.39 | 6.02 | 6.25 | +1.13% | |
| 5.96 | 6.31 | 5.81 | 6.18 | +5.64% | |
| 5.89 | 6.19 | 5.80 | 5.85 | +0.52% | |
| 5.54 | 6.12 | 5.54 | 5.82 | +7.38% | |
| 5.40 | 5.54 | 5.33 | 5.42 | +1.69% | |
| 5.06 | 5.34 | 5.04 | 5.33 | +5.54% | |
| 5.10 | 5.19 | 5.03 | 5.05 | -3.63% | |
| 5.08 | 5.33 | 5.08 | 5.24 | +3.56% | |
| 5.20 | 5.28 | 5.04 | 5.06 | 0.00% | |
| 5.25 | 5.30 | 5.05 | 5.06 | -3.98% | |
| 5.25 | 5.41 | 5.25 | 5.27 | +0.96% | |
| 5.27 | 5.30 | 5.16 | 5.22 | 0.00% | |
| 5.24 | 5.34 | 5.15 | 5.22 | -0.76% | |
| 5.15 | 5.30 | 5.12 | 5.26 | +2.14% | |
| 5.20 | 5.36 | 5.11 | 5.15 | -2.83% | |
| 5.38 | 5.67 | 5.24 | 5.30 | -1.30% | |
| 5.91 | 5.91 | 5.35 | 5.37 | -10.95% | |
| 6.68 | 7.07 | 5.80 | 6.03 | +6.54% | |
| 5.88 | 5.90 | 5.56 | 5.66 | -3.41% | |
| 5.90 | 5.93 | 5.65 | 5.86 | +2.09% | |
| 5.89 | 5.90 | 5.59 | 5.74 | -4.01% | |
| 6.15 | 6.23 | 5.83 | 5.98 | -1.48% | |
| 5.99 | 6.17 | 5.82 | 6.07 | +1.00% | |
| 6.39 | 6.51 | 6.00 | 6.01 | -4.30% | |
| 6.42 | 6.50 | 6.19 | 6.28 | -5.56% | |
| 6.60 | 6.74 | 6.48 | 6.65 | +2.78% | |
| 6.40 | 6.56 | 6.15 | 6.47 | +6.24% | |
| 6.19 | 6.32 | 6.07 | 6.09 | -1.30% | |
| 6.01 | 6.25 | 5.92 | 6.17 | +4.40% | |
| 5.80 | 5.97 | 5.70 | 5.91 | +3.14% | |
| 5.97 | 6.10 | 5.73 | 5.73 | -4.02% | |
| 6.01 | 6.13 | 5.84 | 5.97 | +2.40% | |
| 5.84 | 6.15 | 5.75 | 5.83 | -1.02% | |
| 6.09 | 6.13 | 5.86 | 5.89 | -3.44% | |
| 5.70 | 6.15 | 5.70 | 6.10 | +7.77% | |
| 5.48 | 5.68 | 5.47 | 5.66 | +5.20% | |
| 5.45 | 5.53 | 5.21 | 5.38 | +0.56% | |
| 5.18 | 5.42 | 5.05 | 5.35 | +7.21% | |
| 5.31 | 5.37 | 4.93 | 4.99 | -6.38% | |
| 5.35 | 5.38 | 5.10 | 5.33 | -2.38% | |
| 5.38 | 5.51 | 5.25 | 5.46 | +3.02% | |
| 5.58 | 5.58 | 5.28 | 5.30 | -5.19% | |
| 5.44 | 5.62 | 5.40 | 5.59 | +1.45% | |
| 5.60 | 5.78 | 5.45 | 5.51 | -3.67% | |
| 5.44 | 5.78 | 5.44 | 5.72 | +7.52% | |
| 5.26 | 5.39 | 5.22 | 5.32 | +2.50% | |
| 5.25 | 5.36 | 5.15 | 5.19 | -4.07% | |
| 5.50 | 5.56 | 5.25 | 5.41 | -2.87% | |
| 5.85 | 6.00 | 5.47 | 5.57 | +3.92% | |
| 5.44 | 5.52 | 5.35 | 5.36 | +0.94% | |
| 5.55 | 5.59 | 5.26 | 5.31 | -5.18% | |
| 5.65 | 5.72 | 5.53 | 5.60 | -1.75% | |
| 5.59 | 5.83 | 5.48 | 5.70 | +7.14% | |
| 5.27 | 5.54 | 5.20 | 5.32 | -0.75% | |
| 5.57 | 5.57 | 5.21 | 5.36 | -4.46% | |
| 5.46 | 5.76 | 5.41 | 5.61 | +2.19% | |
| 5.95 | 6.18 | 5.32 | 5.49 | -7.26% | |
| 5.79 | 6.12 | 5.59 | 5.92 | +0.68% | |
| 5.66 | 6.06 | 5.65 | 5.88 | +4.07% | |
| 5.51 | 5.67 | 5.28 | 5.65 | +2.17% | |
| 5.25 | 5.55 | 5.14 | 5.53 | +3.95% | |
| 5.79 | 5.79 | 5.24 | 5.32 | -6.17% | |
| 6.07 | 6.13 | 5.58 | 5.67 | -7.05% | |
| 6.18 | 6.36 | 6.03 | 6.10 | -4.54% | |
| 6.62 | 6.62 | 6.17 | 6.39 | -3.77% | |
| 6.61 | 6.71 | 6.27 | 6.64 | +2.79% | |
| 6.60 | 6.77 | 6.45 | 6.46 | -2.12% | |
| 6.77 | 6.85 | 6.47 | 6.60 | -2.65% | |
| 6.93 | 7.04 | 6.67 | 6.78 | +1.04% | |
| 7.22 | 7.38 | 6.70 | 6.71 | -2.47% | |
| 6.46 | 6.94 | 6.37 | 6.88 | +6.67% | |
| 6.27 | 6.66 | 6.26 | 6.45 | +1.26% | |
| 6.80 | 6.85 | 6.04 | 6.37 | -5.21% | |
| 6.87 | 6.89 | 6.65 | 6.72 | +2.44% | |
| 7.25 | 7.37 | 6.53 | 6.56 | -11.95% | |
| 7.32 | 7.57 | 7.10 | 7.45 | -0.67% | |
| 7.87 | 7.94 | 7.48 | 7.50 | -5.54% | |
| 7.65 | 7.96 | 7.60 | 7.94 | +4.75% | |
| 7.42 | 7.69 | 7.40 | 7.58 | +0.40% | |
| 7.82 | 7.88 | 7.20 | 7.55 | -10.65% | |
| 8.46 | 8.75 | 8.03 | 8.45 | +16.55% | |
| 7.40 | 7.40 | 7.06 | 7.25 | -0.41% | |
| 7.25 | 7.35 | 6.96 | 7.28 | +2.82% | |
| 6.58 | 7.19 | 6.49 | 7.08 | +9.94% | |
| 6.38 | 6.51 | 6.32 | 6.44 | +0.94% | |
| 6.49 | 6.56 | 6.26 | 6.38 | +0.31% | |
| 6.16 | 6.41 | 6.10 | 6.36 | +0.79% | |
| 6.30 | 6.38 | 6.15 | 6.31 | +0.64% | |
| 6.20 | 6.36 | 6.10 | 6.27 | -2.79% | |
| 6.13 | 6.52 | 6.05 | 6.45 | +5.22% | |
| 6.16 | 6.18 | 5.95 | 6.13 | +0.33% | |
| 6.16 | 6.28 | 5.97 | 6.11 | -2.24% | |
| 6.07 | 6.35 | 6.00 | 6.25 | +1.46% | |
| 5.98 | 6.26 | 5.85 | 6.16 | +5.66% | |
| 6.17 | 6.19 | 5.57 | 5.83 | -13.88% | |
| 6.97 | 6.98 | 6.68 | 6.77 | -1.88% | |
| 6.81 | 6.94 | 6.68 | 6.90 | +2.37% | |
| 7.01 | 7.07 | 6.62 | 6.74 | -4.80% | |
| 6.70 | 7.10 | 6.59 | 7.08 | +5.51% | |
| 6.31 | 6.74 | 6.27 | 6.71 | +7.53% | |
| 6.39 | 6.41 | 6.14 | 6.24 | -2.50% | |
| 6.49 | 6.51 | 6.15 | 6.40 | -3.61% | |
| 6.66 | 6.66 | 6.23 | 6.64 | +1.53% | |
| 6.43 | 6.62 | 6.32 | 6.54 | +2.19% | |
| 6.40 | 6.56 | 6.27 | 6.40 | -1.08% | |
| 6.44 | 6.80 | 6.28 | 6.47 | +2.21% | |
| 6.36 | 6.66 | 6.26 | 6.33 | -0.16% | |
| 6.20 | 6.39 | 6.15 | 6.34 | +2.42% | |
| 6.22 | 6.25 | 6.11 | 6.19 | 0.00% | |
| 6.03 | 6.20 | 5.91 | 6.19 | +3.17% | |
| 5.88 | 6.03 | 5.77 | 6.00 | +2.21% | |
| 6.05 | 6.10 | 5.87 | 5.87 | -2.00% | |
| 5.54 | 6.01 | 5.50 | 5.99 | +6.58% | |
| 5.51 | 5.65 | 5.46 | 5.62 | +2.18% | |
| 5.42 | 5.60 | 5.42 | 5.50 | +0.18% | |
| 5.71 | 5.71 | 5.38 | 5.49 | +1.48% | |
| 5.40 | 5.50 | 5.29 | 5.41 | -1.28% | |
| 5.40 | 5.53 | 5.40 | 5.48 | +1.48% | |
| 5.07 | 5.45 | 5.01 | 5.40 | +2.47% | |
| 5.34 | 5.46 | 5.21 | 5.27 | +0.57% | |
| 5.15 | 5.28 | 5.02 | 5.24 | +3.97% | |
| 5.42 | 5.45 | 4.97 | 5.04 | -6.49% | |
| 5.53 | 5.62 | 5.32 | 5.39 | -3.23% | |
| 5.95 | 6.05 | 5.56 | 5.57 | -8.39% | |
| 6.01 | 6.15 | 5.95 | 6.08 | +2.01% | |
| 5.63 | 5.98 | 5.62 | 5.96 | +4.56% | |
| 5.57 | 5.74 | 5.43 | 5.70 | +5.17% | |
| 6.19 | 6.23 | 5.36 | 5.42 | -13.14% | |
| 6.17 | 6.51 | 6.02 | 6.24 | +5.05% | |
| 6.11 | 6.32 | 5.93 | 5.94 | -2.30% | |
| 6.10 | 6.16 | 5.95 | 6.08 | -0.16% | |
| 6.34 | 6.45 | 6.01 | 6.09 | -3.64% | |
| 6.22 | 6.54 | 6.21 | 6.32 | +2.43% | |
| 6.05 | 6.30 | 5.88 | 6.17 | +0.49% | |
| 6.30 | 6.42 | 6.06 | 6.14 | -0.97% | |
| 6.44 | 6.86 | 6.18 | 6.20 | -0.80% | |
| 5.55 | 6.33 | 5.41 | 6.25 | +10.62% | |
| 5.80 | 5.91 | 5.62 | 5.65 | -4.56% | |
| 5.90 | 6.24 | 5.77 | 5.92 | +0.17% | |
| 5.87 | 5.99 | 5.74 | 5.91 | +2.25% | |
| 5.90 | 5.96 | 5.72 | 5.78 | -5.86% | |
| 5.88 | 6.33 | 5.80 | 6.14 | +2.68% | |
| 6.04 | 6.10 | 5.87 | 5.98 | -3.39% | |
| 6.08 | 6.22 | 5.90 | 6.19 | +1.64% | |
| 6.08 | 6.20 | 5.97 | 6.09 | +1.67% | |
| 5.89 | 6.17 | 5.86 | 5.99 | +2.04% | |
| 5.86 | 6.08 | 5.76 | 5.87 | -1.84% | |
| 5.76 | 6.18 | 5.75 | 5.98 | +2.05% | |
| 5.51 | 5.90 | 5.44 | 5.86 | +5.59% | |
| 5.40 | 5.69 | 5.33 | 5.55 | +2.59% | |
| 5.35 | 5.55 | 5.23 | 5.41 | -1.28% | |
| 5.37 | 5.65 | 5.30 | 5.48 | +3.01% | |
| 5.75 | 5.80 | 5.27 | 5.32 | -7.48% | |
| 6.32 | 6.43 | 5.68 | 5.75 | -7.56% | |
| 6.33 | 6.42 | 6.05 | 6.22 | -1.58% | |
| 6.19 | 6.40 | 6.00 | 6.32 | +2.27% | |
| 5.90 | 6.27 | 5.72 | 6.18 | +6.19% | |
| 6.02 | 6.61 | 5.65 | 5.82 | -6.58% | |
| 7.20 | 7.46 | 5.96 | 6.23 | -13.47% | |
| 6.93 | 7.21 | 6.63 | 7.20 | +5.88% | |
| 6.56 | 7.10 | 6.56 | 6.80 | +2.41% | |
| 6.73 | 7.06 | 6.48 | 6.64 | -2.35% | |
| 7.10 | 7.25 | 6.60 | 6.80 | -5.03% | |
| 8.13 | 8.24 | 6.91 | 7.16 | +3.92% | |
| 6.51 | 6.90 | 6.46 | 6.89 | +8.50% | |
| 6.25 | 6.46 | 6.05 | 6.35 | +0.63% | |
| 6.90 | 6.90 | 6.27 | 6.31 | -7.48% | |
| 6.62 | 7.14 | 6.62 | 6.82 | +3.49% | |
| 6.60 | 6.75 | 6.25 | 6.59 | +1.23% | |
| 6.56 | 6.86 | 6.29 | 6.51 | -6.06% | |
| 6.86 | 6.96 | 6.50 | 6.93 | +1.61% | |
| 6.80 | 6.94 | 6.62 | 6.82 | +5.74% | |
| 6.45 | 6.59 | 5.94 | 6.45 | +1.26% | |
| 6.52 | 6.56 | 6.24 | 6.37 | +2.08% | |
| 6.16 | 6.31 | 5.95 | 6.24 | +0.97% | |
| 6.30 | 6.55 | 6.07 | 6.18 | -0.80% | |
| 5.85 | 6.63 | 5.85 | 6.23 | +6.50% | |
| 6.09 | 6.17 | 5.80 | 5.85 | -3.62% | |
| 6.14 | 6.29 | 5.95 | 6.07 | -1.14% | |
| 6.25 | 6.34 | 6.04 | 6.14 | -0.16% | |
| 5.95 | 6.34 | 5.95 | 6.15 | +4.95% | |
| 5.78 | 5.89 | 5.77 | 5.86 | +1.91% | |
| 5.75 | 5.93 | 5.66 | 5.75 | +0.17% | |
| 5.70 | 5.85 | 5.69 | 5.74 | -1.03% | |
| 5.76 | 5.83 | 5.62 | 5.80 | +0.87% | |
| 5.70 | 5.79 | 5.64 | 5.75 | 0.00% | |
| 5.55 | 5.93 | 5.54 | 5.75 | +3.23% | |
| 5.62 | 5.73 | 5.54 | 5.57 | 0.00% | |
| 5.53 | 5.67 | 5.43 | 5.57 | +1.46% | |
| 5.44 | 5.60 | 4.95 | 5.49 | +2.81% | |
| 5.86 | 5.87 | 5.30 | 5.34 | -8.25% | |
| 5.92 | 6.10 | 5.81 | 5.82 | -2.02% | |
| 6.30 | 6.34 | 5.90 | 5.94 | -5.41% | |
| 6.51 | 6.55 | 6.07 | 6.28 | -4.56% | |
| 5.83 | 6.75 | 5.82 | 6.58 | +12.86% | |
| 5.91 | 5.92 | 5.73 | 5.83 | -1.35% | |
| 5.83 | 5.98 | 5.73 | 5.91 | +1.72% | |
| 5.56 | 5.92 | 5.56 | 5.81 | +4.68% | |
| 5.59 | 5.68 | 5.47 | 5.55 | -1.25% | |
| 5.60 | 5.68 | 5.45 | 5.62 | 0.00% | |
| 5.64 | 5.89 | 5.18 | 5.62 | +4.66% | |
| 5.20 | 5.60 | 5.17 | 5.37 | +3.07% | |
| 5.02 | 5.47 | 4.88 | 5.21 | +1.76% | |
| 4.98 | 5.19 | 4.98 | 5.12 | +3.43% | |
| 4.89 | 5.00 | 4.83 | 4.95 | +2.06% | |
| 4.83 | 4.85 | 4.68 | 4.85 | +0.41% | |
| 4.61 | 4.88 | 4.56 | 4.83 | +6.15% | |
| 4.50 | 4.63 | 4.45 | 4.55 | +0.22% | |
| 4.78 | 4.89 | 4.47 | 4.54 | -1.73% | |
| 4.47 | 4.72 | 4.47 | 4.62 | +3.12% | |
| 4.57 | 4.63 | 4.40 | 4.48 | -3.24% | |
| 4.75 | 4.85 | 4.56 | 4.63 | -2.94% | |
| 4.73 | 4.90 | 4.70 | 4.77 | -2.65% | |
| 5.15 | 5.21 | 4.83 | 4.90 | -5.59% | |
| 5.09 | 5.25 | 5.09 | 5.19 | +2.37% | |
| 4.95 | 5.07 | 4.88 | 5.07 | +1.20% | |
| 5.14 | 5.42 | 5.00 | 5.01 | -0.40% | |
| 5.00 | 5.11 | 4.84 | 5.03 | -0.98% | |
| 5.11 | 5.74 | 5.07 | 5.08 | +9.25% | |
| 4.66 | 4.72 | 4.52 | 4.65 | -0.21% | |
| 4.87 | 4.87 | 4.58 | 4.66 | -5.28% | |
| 5.00 | 5.07 | 4.81 | 4.92 | -0.20% | |
| 5.08 | 5.13 | 4.88 | 4.93 | -3.14% | |
| 4.98 | 5.12 | 4.90 | 5.09 | +1.80% | |
| 5.10 | 5.22 | 4.97 | 5.00 | -2.15% | |
| 5.11 | 5.22 | 5.03 | 5.11 | +1.39% | |
| 5.07 | 5.14 | 4.96 | 5.04 | +0.40% | |
| 4.67 | 5.05 | 4.67 | 5.02 | +5.91% | |
| 4.56 | 4.85 | 4.53 | 4.74 | +4.64% | |
| 4.69 | 4.69 | 4.37 | 4.53 | -4.03% | |
| 4.85 | 4.91 | 4.71 | 4.72 | -1.46% | |
| 4.70 | 4.91 | 4.70 | 4.79 | +2.13% | |
| 4.86 | 4.96 | 4.63 | 4.69 | -5.06% | |
| 5.18 | 5.34 | 4.93 | 4.94 | -4.26% | |
| 5.42 | 5.46 | 5.11 | 5.16 | -3.19% | |
| 4.98 | 5.36 | 4.91 | 5.33 | +5.96% | |
| 5.07 | 5.13 | 4.91 | 5.03 | +2.44% | |
| 5.70 | 5.72 | 4.85 | 4.91 | -12.94% | |
| 5.10 | 5.68 | 5.00 | 5.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LTRX chart for longer ranges.