Lantronix, Inc. (LTRX) Stock Price History
Historical prices from 2000 to 2026
- 1M
- -29.5%
- 3M
- -11.4%
- YTD
- -16.0%
- 1Y
- +1.7%
- 3Y
- +5.7%
- 5Y
- -12.3%
Loading 10-year price history...
LTRX Historical Performance
LTRX Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -88.8%
- 2003 annual price return
- +67.1%
- 2004 annual price return
- -16.5%
- 2005 annual price return
- +47.2%
- 2006 annual price return
- -0.1%
- 2007 annual price return
- -53.9%
- 2008 annual price return
- -27.3%
- 2009 annual price return
- -16.9%
- 2010 annual price return
- +14.2%
- 2011 annual price return
- -31.8%
- 2012 annual price return
- -15.7%
- 2013 annual price return
- -18.9%
- 2014 annual price return
- +19.7%
- 2015 annual price return
- -45.4%
- 2016 annual price return
- +44.1%
- 2017 annual price return
- +20.2%
- 2018 annual price return
- +48.5%
- 2019 annual price return
- +20.7%
- 2020 annual price return
- +19.4%
- 2021 annual price return
- +81.7%
- 2022 annual price return
- -47.4%
- 2023 annual price return
- +36.0%
- 2024 annual price return
- -29.6%
- 2025 annual price return
- +44.0%
- 2026 annual price return
- +11.4%
LTRX Stock Price Trajectory (2000–2026)
As of November 9, 2026, Lantronix, Inc. (LTRX) trades at $5.17, representing a +1.7% return over the past year. The stock has delivered a -48.2% total return over five years (-12.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $74.25 on August 30, 2000. From this peak, LTRX has corrected -93.0%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SIFY (+19.7% 1Y), NTGR (-35.3% 1Y), and CALX (-52.5% 1Y), LTRX has underperformed the peer group average. Compare LTRX vs SIFY →
LTRX Historical Price Data · from 2000
Rows 1–50 of 6,604| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 5.11 | 5.32 | 5.11 | 5.17 | 526K | +3.40% |
| 2026-11-05 | 5.51 | 5.55 | 4.85 | 5.00 | 1.01M | -11.50% |
| 2026-11-04 | 5.86 | 5.98 | 5.52 | 5.65 | 440K | -3.58% |
| 2026-11-03 | 5.86 | 6.02 | 5.79 | 5.86 | 399K | +1.21% |
| 2026-11-02 | 6.11 | 6.16 | 5.74 | 5.79 | 543K | -3.66% |
| 2026-10-30 | 6.10 | 6.23 | 5.87 | 6.01 | 464K | -5.80% |
| 2026-10-29 | 6.20 | 6.50 | 6.17 | 6.38 | 496K | +1.27% |
| 2026-10-28 | 6.30 | 6.33 | 6.14 | 6.30 | 471K | +0.96% |
| 2026-10-27 | 5.92 | 6.28 | 5.90 | 6.24 | 637K | +7.03% |
| 2026-10-26 | 5.80 | 5.99 | 5.74 | 5.83 | 331K | +1.39% |
| 2026-10-23 | 5.59 | 5.82 | 5.55 | 5.75 | 387K | +2.50% |
| 2026-10-22 | 5.69 | 5.82 | 5.53 | 5.61 | 484K | -5.24% |
| 2026-10-21 | 5.94 | 6.03 | 5.82 | 5.92 | 373K | +1.72% |
| 2026-10-20 | 5.70 | 5.91 | 5.62 | 5.82 | 361K | +1.04% |
| 2026-10-19 | 5.80 | 5.89 | 5.68 | 5.76 | 551K | +2.67% |
| 2026-10-16 | 5.80 | 5.88 | 5.59 | 5.61 | 626K | -4.10% |
| 2026-10-15 | 5.77 | 5.88 | 5.48 | 5.85 | 730K | -1.02% |
| 2026-10-14 | 6.25 | 6.28 | 5.89 | 5.91 | 732K | -7.37% |
| 2026-10-13 | 6.47 | 6.47 | 6.24 | 6.38 | 638K | -1.39% |
| 2026-10-12 | 6.85 | 6.85 | 6.46 | 6.47 | 592K | -5.55% |
| 2026-10-09 | 6.97 | 6.99 | 6.76 | 6.85 | 446K | +0.29% |
| 2026-10-08 | 7.13 | 7.22 | 6.77 | 6.83 | 742K | -5.27% |
| 2026-10-07 | 7.18 | 7.28 | 7.10 | 7.21 | 632K | -1.64% |
| 2026-10-06 | 7.16 | 7.49 | 7.13 | 7.33 | 979K | +2.81% |
| 2026-10-05 | 7.18 | 7.25 | 7.06 | 7.13 | 616K | -0.83% |
| 2026-10-02 | 7.23 | 7.24 | 7.04 | 7.19 | 755K | +1.84% |
| 2026-10-01 | 7.25 | 7.31 | 7.03 | 7.06 | 754K | -2.08% |
| 2026-09-30 | 7.29 | 7.29 | 7.00 | 7.21 | 1.21M | -0.14% |
| 2026-09-29 | 7.34 | 7.46 | 7.08 | 7.22 | 1.23M | 0.00% |
| 2026-09-28 | 6.91 | 7.54 | 6.89 | 7.22 | 1.70M | +2.85% |
| 2026-09-25 | 6.66 | 7.14 | 6.61 | 7.02 | 1.28M | +6.36% |
| 2026-09-24 | 6.16 | 6.71 | 6.15 | 6.60 | 1.03M | +3.13% |
| 2026-09-23 | 6.25 | 6.49 | 6.16 | 6.40 | 868K | +2.40% |
| 2026-09-22 | 6.13 | 6.39 | 6.02 | 6.25 | 1.09M | +1.13% |
| 2026-09-21 | 5.96 | 6.31 | 5.81 | 6.18 | 1.18M | +5.64% |
| 2026-09-18 | 5.89 | 6.19 | 5.80 | 5.85 | 3.28M | +0.52% |
| 2026-09-17 | 5.54 | 6.12 | 5.54 | 5.82 | 3.02M | +7.38% |
| 2026-09-16 | 5.40 | 5.54 | 5.33 | 5.42 | 1.33M | +1.69% |
| 2026-09-15 | 5.06 | 5.34 | 5.04 | 5.33 | 1.01M | +5.54% |
| 2026-09-14 | 5.10 | 5.19 | 5.03 | 5.05 | 895K | -3.63% |
| 2026-09-11 | 5.08 | 5.33 | 5.08 | 5.24 | 1.19M | +3.56% |
| 2026-09-10 | 5.20 | 5.28 | 5.04 | 5.06 | 891K | 0.00% |
| 2026-09-09 | 5.25 | 5.30 | 5.05 | 5.06 | 643K | -3.98% |
| 2026-09-08 | 5.25 | 5.41 | 5.25 | 5.27 | 557K | +0.96% |
| 2026-09-04 | 5.27 | 5.30 | 5.16 | 5.22 | 577K | 0.00% |
| 2026-09-03 | 5.24 | 5.34 | 5.15 | 5.22 | 1.19M | -0.76% |
| 2026-09-02 | 5.15 | 5.30 | 5.12 | 5.26 | 853K | +2.14% |
| 2026-09-01 | 5.20 | 5.36 | 5.11 | 5.15 | 1.22M | -2.83% |
| 2026-08-31 | 5.38 | 5.67 | 5.24 | 5.30 | 1.87M | -1.30% |
| 2026-08-28 | 5.91 | 5.91 | 5.35 | 5.37 | 2.33M | -10.95% |
LTRX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LTRX — Frequently Asked Questions
Quick answers to the most common questions about buying LTRX stock.
How has LTRX stock performed recently?
LTRX returned +1.7% over the past year, beating its 5-year annualized CAGR of -12.3%. The stock trades below its 200-day moving average, confirming the uptrend.
What is LTRX's all-time high price?
Lantronix, Inc. reached $74.25 on 2000-08-30. The 52-week high is $8.75. Current 1-year return of +1.7% places the stock closer to historical peaks.
Where can I download LTRX historical price data?
This page provides LTRX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2000-2026, downloadable in CSV format.