Lyntris Stock Price History
NYSE: LYNXIndustrialsIndustrial Machinery/ComponentsUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LYNX price history at a glance
The price history for Lyntris (LYNX) on this page begins on August 17, 2026, when the stock closed at $15.71; it most recently closed at $11.68 on October 5, 2026. The highest price in this record is $16.00, reached on August 17, 2026; the latest close is 27.0% below that peak. 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 2026
- $16.00
- Date of high
- Aug 17, 2026
- Low since 2026
- $11.61
- Date of low
- Oct 5, 2026
- 52-week high
- $16.00
- 52-week low
- $11.61
- IPO year
- 2026
- Last close
- $11.68
LYNX returns
1 week
-8.32%
1 month
-8.61%
LYNX price return, excluding dividends.
LYNX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.45 | 12.61 | 11.61 | 11.68 | -5.27% | |
| 12.76 | 12.88 | 12.15 | 12.33 | -3.37% | |
| 13.15 | 13.13 | 12.76 | 12.76 | -3.77% | |
| 12.60 | 13.48 | 12.50 | 13.26 | +5.66% | |
| 12.86 | 13.30 | 12.55 | 12.55 | -1.49% | |
| 12.66 | 12.92 | 12.41 | 12.74 | +0.63% | |
| 12.25 | 12.84 | 12.12 | 12.66 | +2.59% | |
| 12.52 | 12.58 | 12.05 | 12.34 | -0.64% | |
| 12.50 | 12.96 | 12.22 | 12.42 | +1.22% | |
| 12.72 | 12.92 | 12.20 | 12.27 | -4.59% | |
| 12.84 | 13.16 | 12.77 | 12.86 | -0.77% | |
| 12.94 | 13.34 | 12.72 | 12.96 | -0.15% | |
| 13.48 | 13.60 | 12.88 | 12.98 | -2.41% | |
| 13.33 | 13.90 | 13.04 | 13.30 | -0.23% | |
| 13.76 | 13.90 | 13.04 | 13.33 | -2.63% | |
| 13.80 | 13.88 | 13.44 | 13.69 | +1.86% | |
| 13.81 | 14.00 | 13.33 | 13.44 | -1.68% | |
| 13.46 | 13.88 | 13.26 | 13.67 | +1.56% | |
| 13.46 | 13.88 | 13.07 | 13.46 | 0.00% | |
| 12.70 | 13.71 | 12.40 | 13.46 | +5.65% | |
| 12.51 | 13.02 | 12.46 | 12.74 | +2.82% | |
| 12.77 | 12.83 | 12.21 | 12.39 | -3.05% | |
| 13.12 | 13.44 | 12.40 | 12.78 | -2.74% | |
| 12.67 | 13.72 | 12.67 | 13.14 | +3.71% | |
| 12.99 | 13.15 | 12.63 | 12.67 | -3.13% | |
| 13.11 | 13.36 | 12.67 | 13.08 | -0.53% | |
| 13.86 | 13.88 | 12.89 | 13.15 | -4.15% | |
| 13.44 | 14.02 | 13.02 | 13.72 | +1.03% | |
| 13.92 | 14.10 | 13.50 | 13.58 | -3.41% | |
| 14.03 | 14.64 | 13.69 | 14.06 | -0.78% | |
| 14.00 | 14.25 | 13.30 | 14.17 | +3.81% | |
| 13.81 | 14.22 | 12.96 | 13.65 | -2.57% | |
| 15.06 | 15.20 | 13.50 | 14.01 | -6.79% | |
| 15.55 | 15.70 | 15.03 | 15.03 | -4.33% | |
| 15.45 | 15.80 | 15.05 | 15.71 | +1.03% | |
| 14.75 | 15.59 | 14.63 | 15.55 | +3.60% | |
| 15.50 | 16.00 | 14.28 | 15.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LYNX chart for longer ranges.