LENSAR, Inc. - Common Stock (LNSR)
14.10
+0.04 (0.28%)
NASDAQ · Last Trade: Apr 2nd, 7:16 PM EDT
Historical Prices For LENSAR, Inc. - Common Stock (LNSR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 14.11 | 14.15 | 14.05 | 14.10 | 179,835 | 14.10 |
| 4/01/2025 | 14.11 | 14.18 | 14.02 | 14.06 | 286,049 | 14.06 |
| 3/31/2025 | 14.13 | 14.25 | 14.11 | 14.12 | 254,837 | 14.12 |
| 3/28/2025 | 14.15 | 14.20 | 14.13 | 14.13 | 172,518 | 14.13 |
| 3/27/2025 | 14.15 | 14.25 | 14.14 | 14.14 | 237,360 | 14.14 |
| 3/26/2025 | 14.12 | 14.25 | 14.12 | 14.14 | 239,311 | 14.14 |
| 3/25/2025 | 14.16 | 14.27 | 14.06 | 14.17 | 306,420 | 14.17 |
| 3/24/2025 | 14.25 | 14.58 | 14.15 | 14.24 | 1,417,621 | 14.24 |
| 3/21/2025 | 14.81 | 15.31 | 14.38 | 14.82 | 86,337 | 14.82 |
| 3/20/2025 | 16.53 | 16.94 | 14.98 | 15.40 | 182,282 | 15.40 |
| 3/19/2025 | 15.61 | 17.31 | 15.61 | 16.87 | 215,680 | 16.87 |
| 3/18/2025 | 15.50 | 16.34 | 14.93 | 15.56 | 211,027 | 15.56 |
| 3/17/2025 | 15.64 | 15.75 | 14.72 | 15.58 | 116,244 | 15.58 |
| 3/14/2025 | 14.87 | 15.49 | 14.87 | 15.13 | 130,808 | 15.13 |
| 3/13/2025 | 15.27 | 15.90 | 14.50 | 14.60 | 117,545 | 14.60 |
| 3/12/2025 | 14.61 | 15.86 | 13.58 | 15.34 | 192,853 | 15.34 |
| 3/11/2025 | 13.00 | 14.71 | 13.00 | 14.27 | 132,183 | 14.27 |
| 3/10/2025 | 14.51 | 14.78 | 12.71 | 12.97 | 157,725 | 12.97 |
| 3/07/2025 | 13.59 | 15.18 | 13.13 | 14.86 | 95,730 | 14.86 |
| 3/06/2025 | 15.14 | 15.74 | 13.04 | 13.67 | 216,113 | 13.67 |
| 3/05/2025 | 14.50 | 16.40 | 13.96 | 15.34 | 249,477 | 15.34 |
| 3/04/2025 | 13.45 | 14.39 | 12.17 | 13.99 | 216,169 | 13.99 |
| 3/03/2025 | 12.90 | 14.20 | 12.50 | 13.48 | 269,727 | 13.48 |
| 2/28/2025 | 10.96 | 13.18 | 10.96 | 13.00 | 232,586 | 13.00 |
| 2/27/2025 | 9.78 | 12.63 | 9.78 | 10.87 | 313,013 | 10.87 |
| 2/26/2025 | 9.45 | 9.99 | 9.18 | 9.47 | 51,600 | 9.47 |
| 2/25/2025 | 9.25 | 9.96 | 9.13 | 9.41 | 58,090 | 9.41 |
| 2/24/2025 | 9.42 | 9.81 | 8.96 | 9.31 | 54,797 | 9.31 |
| 2/21/2025 | 9.84 | 9.84 | 9.16 | 9.29 | 57,512 | 9.29 |
| 2/20/2025 | 10.34 | 10.35 | 9.75 | 9.89 | 33,548 | 9.89 |
| 2/19/2025 | 10.19 | 10.58 | 10.10 | 10.45 | 71,946 | 10.45 |
| 2/18/2025 | 10.22 | 10.87 | 10.17 | 10.24 | 45,077 | 10.24 |
| 2/14/2025 | 10.94 | 10.98 | 10.25 | 10.50 | 27,547 | 10.50 |
| 2/13/2025 | 10.92 | 11.30 | 10.67 | 10.90 | 50,209 | 10.90 |
| 2/12/2025 | 9.72 | 11.33 | 9.66 | 10.78 | 116,087 | 10.78 |
| 2/11/2025 | 10.89 | 11.37 | 10.17 | 10.24 | 98,220 | 10.24 |
| 2/10/2025 | 11.26 | 11.80 | 10.65 | 11.01 | 126,591 | 11.01 |
| 2/07/2025 | 10.91 | 11.29 | 10.41 | 10.97 | 62,163 | 10.97 |
| 2/06/2025 | 11.62 | 11.72 | 10.51 | 10.82 | 109,323 | 10.82 |
| 2/05/2025 | 11.63 | 12.13 | 11.00 | 11.59 | 254,674 | 11.59 |
| 2/04/2025 | 10.67 | 11.40 | 10.50 | 11.25 | 64,460 | 11.25 |
| 2/03/2025 | 10.77 | 11.47 | 10.08 | 10.65 | 62,786 | 10.65 |
| 1/31/2025 | 10.75 | 11.41 | 10.66 | 11.10 | 51,036 | 11.10 |
| 1/30/2025 | 11.21 | 11.35 | 10.72 | 10.83 | 54,568 | 10.83 |
| 1/29/2025 | 11.39 | 11.39 | 10.00 | 11.09 | 164,026 | 11.09 |
| 1/28/2025 | 11.46 | 11.90 | 10.79 | 11.13 | 262,766 | 11.13 |
| 1/27/2025 | 9.38 | 11.26 | 9.15 | 10.70 | 348,040 | 10.70 |
| 1/24/2025 | 9.21 | 9.66 | 9.06 | 9.42 | 81,980 | 9.42 |
| 1/23/2025 | 8.48 | 9.46 | 8.25 | 9.20 | 163,506 | 9.20 |
| 1/22/2025 | 8.17 | 8.62 | 8.10 | 8.33 | 55,283 | 8.33 |
| 1/21/2025 | 8.28 | 8.72 | 8.08 | 8.17 | 94,240 | 8.17 |
| 1/17/2025 | 8.49 | 8.69 | 8.14 | 8.32 | 42,828 | 8.32 |
| 1/16/2025 | 8.22 | 8.65 | 8.10 | 8.57 | 26,442 | 8.57 |
| 1/15/2025 | 7.79 | 8.26 | 7.25 | 8.12 | 52,931 | 8.12 |
| 1/14/2025 | 8.03 | 8.09 | 7.63 | 7.66 | 43,844 | 7.66 |
| 1/13/2025 | 8.28 | 8.45 | 7.97 | 8.06 | 20,610 | 8.06 |
| 1/10/2025 | 8.35 | 8.63 | 8.01 | 8.25 | 45,825 | 8.25 |
| 1/08/2025 | 8.71 | 8.79 | 7.83 | 8.35 | 102,705 | 8.35 |
| 1/07/2025 | 8.57 | 9.00 | 8.27 | 8.65 | 29,669 | 8.65 |
| 1/06/2025 | 9.11 | 9.13 | 8.25 | 8.49 | 80,375 | 8.49 |
| 1/03/2025 | 8.80 | 8.95 | 8.60 | 8.65 | 45,515 | 8.65 |