Nasdaq · LTRX · stock
Lantronix INC (LTRX) stock price history
Every Nasdaq trading session of Lantronix INC from Aug 4, 2000 to Nov 12, 2026: 6,608 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LTRX adjusted close, 2000 to 2026
- $64.50
- All time high, 2000
- $8.75
- 52 week high, $4.36 low
- 6,608
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
LTRX key facts
- Lantronix INC (LTRX) closed at $4.48 on Nov 12, 2026 on Nasdaq.
- LTRX's all time high close is $64.50, set on Sep 7, 2000; its all time low close is $0.8300 on Feb 29, 2016.
- LTRX's 52 week range is $4.36 to $8.75.
- LTRX returned -13.7% over the year to Nov 12, 2026 and -50.5% over five years.
- Over ten years LTRX returned +213%, +12.1% a year compounded.
- LTRX's deepest drawdown was -98.7% from Sep 7, 2000 to Feb 29, 2016.
- DataCedar holds 6,608 daily sessions of LTRX history from Aug 4, 2000 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
LTRX price chart, 2000 to 2026
LTRX returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -30.8% |
| 3 months | -27.4% |
| 6 months | -26.7% |
| Year to date | -22.1% |
| 1 year | -13.7% |
| 3 years | -8.9% |
| 5 years | -50.5% |
| 10 years | +213.3% |
| Since Aug 4, 2000 | -90.7% |
| Compound annual growth, 26.3 years | -8.6% |
LTRX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $64.50 on Sep 7, 2000
- All time low close
- $0.8300 on Feb 29, 2016
- 52 week high
- $8.75 on May 28, 2026
- 52 week low
- $4.36 on Nov 10, 2026
- Deepest drawdown
- -98.7% from Sep 7, 2000 to Feb 29, 2016, not yet recovered
- Best single session
- +60.8% on Apr 13, 2004
- Worst single session
- -48.7% on Feb 7, 2002
- Volatility, 1 year annualised
- 75.2%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2021, +76%
- Worst calendar year
- 2002, -89%
LTRX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Aug 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.95 | $8.75 | $4.36 | $4.48 | -23.5% | 220.2M | 218 |
| 2025 | $4.17 | $6.75 | $1.91 | $5.86 | +42.2% | 89.2M | 250 |
| 2024 | $5.76 | $6.95 | $2.49 | $4.12 | -29.7% | 78.3M | 252 |
| 2023 | $4.54 | $6.25 | $3.52 | $5.86 | +35.6% | 36.1M | 250 |
| 2022 | $7.94 | $8.66 | $3.79 | $4.32 | -44.8% | 44.6M | 251 |
| 2021 | $4.45 | $10.25 | $4.06 | $7.83 | +76.4% | 51.5M | 252 |
| 2020 | $3.56 | $5.48 | $1.58 | $4.44 | +25.1% | 34.6M | 253 |
| 2019 | $2.93 | $4.24 | $2.34 | $3.55 | +20.7% | 18.5M | 252 |
| 2018 | $2.01 | $6.47 | $1.98 | $2.94 | +45.5% | 23.1M | 251 |
| 2017 | $1.74 | $4.09 | $1.46 | $2.02 | +18.8% | 30.6M | 251 |
| 2016 | $1.23 | $2.14 | $0.8000 | $1.70 | +50.4% | 8.7M | 252 |
| 2015 | $1.92 | $2.27 | $1.08 | $1.13 | -40.2% | 3.4M | 252 |
| 2014 | $1.55 | $3.31 | $1.53 | $1.89 | +21.2% | 23M | 252 |
| 2013 | $1.98 | $2.48 | $1.31 | $1.56 | -21.2% | 8.7M | 252 |
| 2012 | $2.51 | $3.40 | $1.55 | $1.98 | -20.5% | 5.4M | 250 |
| 2011 | $3.64 | $4.09 | $1.15 | $2.49 | -32.7% | 2.8M | 252 |
| 2010 | $3.21 | $4.80 | $2.80 | $3.70 | +14.2% | 3.2M | 252 |
| 2009 | $3.30 | $4.56 | $2.16 | $3.24 | -3.6% | 2M | 252 |
| 2008 | $4.50 | $6.24 | $1.56 | $3.36 | -26.3% | 1.7M | 253 |
| 2007 | $9.90 | $11.88 | $4.50 | $4.56 | -53.7% | 2.8M | 251 |
| 2006 | $9.90 | $17.28 | $7.50 | $9.84 | -0.6% | 3.1M | 251 |
| 2005 | $6.72 | $11.28 | $6.36 | $9.90 | +63.4% | 2.5M | 252 |
| 2004 | $6.90 | $13.98 | $4.86 | $6.06 | -13.7% | 8.6M | 252 |
| 2003 | $4.38 | $8.58 | $2.64 | $7.02 | +67.1% | 9.9M | 252 |
| 2002 | $38.10 | $42.30 | $1.50 | $4.20 | -88.9% | 17.3M | 252 |
| 2001 | $39.38 | $64.50 | $22.69 | $37.92 | -0.9% | 8.8M | 248 |
| 2000 | $51.00 | $74.25 | $23.25 | $38.25 | n/a | 3.4M | 103 |
LTRX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $4.48 | -25.5% |
| October 2026 | $6.01 | -16.6% |
| September 2026 | $7.21 | +36.0% |
| August 2026 | $5.30 | -1.5% |
| July 2026 | $5.38 | -8.5% |
| June 2026 | $5.88 | -22.1% |
| May 2026 | $7.55 | +12.5% |
| April 2026 | $6.71 | +28.1% |
| March 2026 | $5.24 | -12.4% |
| February 2026 | $5.98 | -9.9% |
| January 2026 | $6.64 | +13.3% |
| December 2025 | $5.86 | +14.5% |
About the LTRX data
Daily bars. 6,608 sessions from Aug 4, 2000 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ALTRX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
LTRX share price history
