LENSAR, Inc.LNSRNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $12.56 | $12.56 | $12.33 | $12.42 | 27,593 |
| 2/2/2026 | $12.61 | $12.73 | $12.59 | $12.72 | 26,846 |
| 1/30/2026 | $12.30 | $12.94 | $12.21 | $12.73 | 77,000 |
| 1/29/2026 | $12.43 | $12.49 | $12.21 | $12.30 | 16,507 |
| 1/28/2026 | $12.45 | $12.61 | $12.30 | $12.48 | 17,700 |
| 1/27/2026 | $12.64 | $12.85 | $12.32 | $12.48 | 55,320 |
| 1/26/2026 | $12.40 | $12.71 | $12.40 | $12.64 | 32,300 |
| 1/23/2026 | $12.33 | $12.59 | $12.12 | $12.51 | 48,900 |
| 1/22/2026 | $12.34 | $12.42 | $12.27 | $12.37 | 25,626 |
| 1/21/2026 | $12.00 | $12.33 | $11.94 | $12.31 | 28,700 |
| 1/20/2026 | $11.86 | $12.03 | $11.86 | $12.00 | 18,000 |
| 1/16/2026 | $11.87 | $12.09 | $11.87 | $11.90 | 26,500 |
| 1/15/2026 | $11.89 | $11.99 | $11.81 | $11.99 | 23,400 |
| 1/14/2026 | $11.67 | $11.91 | $11.67 | $11.87 | 14,400 |
| 1/13/2026 | $11.74 | $11.96 | $11.59 | $11.73 | 19,100 |
| 1/12/2026 | $11.60 | $11.70 | $11.48 | $11.54 | 25,300 |
| 1/9/2026 | $11.56 | $11.87 | $11.50 | $11.57 | 30,000 |
| 1/8/2026 | $11.50 | $12.03 | $11.50 | $11.67 | 68,322 |
| 1/7/2026 | $11.45 | $11.66 | $11.34 | $11.53 | 20,500 |
| 1/6/2026 | $11.23 | $11.52 | $11.23 | $11.45 | 40,820 |
| 1/5/2026 | $11.57 | $11.72 | $11.19 | $11.23 | 63,806 |
| 1/2/2026 | $11.70 | $11.81 | $11.54 | $11.61 | 30,200 |
| 12/31/2025 | $11.60 | $11.79 | $11.60 | $11.63 | 25,738 |
| 12/30/2025 | $11.97 | $11.97 | $11.63 | $11.63 | 37,800 |
| 12/29/2025 | $12.15 | $12.19 | $11.75 | $11.85 | 25,136 |
| 12/26/2025 | $12.15 | $12.15 | $11.95 | $11.95 | 17,614 |
| 12/24/2025 | $12.05 | $12.13 | $12.01 | $12.01 | 20,910 |
| 12/23/2025 | $12.00 | $12.20 | $11.99 | $12.02 | 33,700 |
| 12/22/2025 | $11.99 | $12.20 | $11.94 | $12.05 | 41,001 |
| 12/19/2025 | $12.01 | $12.15 | $11.84 | $12.01 | 88,305 |
| 12/18/2025 | $11.99 | $12.18 | $11.77 | $12.01 | 75,500 |
| 12/17/2025 | $12.08 | $12.18 | $11.81 | $11.93 | 56,029 |
| 12/16/2025 | $11.72 | $12.10 | $11.58 | $12.06 | 27,811 |
| 12/15/2025 | $11.50 | $11.73 | $11.46 | $11.52 | 66,510 |
| 12/12/2025 | $11.59 | $11.69 | $11.39 | $11.51 | 58,700 |
| 12/11/2025 | $11.49 | $11.59 | $11.39 | $11.50 | 46,600 |
| 12/10/2025 | $11.22 | $11.63 | $11.22 | $11.55 | 44,600 |
| 12/9/2025 | $11.19 | $11.49 | $11.11 | $11.29 | 29,834 |
| 12/8/2025 | $11.19 | $11.29 | $11.00 | $11.19 | 25,000 |
| 12/5/2025 | $11.44 | $11.57 | $11.10 | $11.20 | 74,742 |
| 12/4/2025 | $10.54 | $11.55 | $10.42 | $11.39 | 108,441 |
| 12/3/2025 | $10.25 | $10.58 | $10.15 | $10.49 | 72,200 |
| 12/2/2025 | $10.28 | $10.35 | $10.14 | $10.27 | 17,801 |
| 12/1/2025 | $10.39 | $10.43 | $10.25 | $10.25 | 23,700 |
| 11/28/2025 | $10.43 | $10.48 | $10.09 | $10.18 | 24,316 |
| 11/26/2025 | $9.98 | $10.43 | $9.97 | $10.35 | 45,900 |
| 11/25/2025 | $9.57 | $10.24 | $9.57 | $10.02 | 59,704 |
| 11/24/2025 | $9.77 | $9.81 | $9.56 | $9.56 | 44,613 |
| 11/21/2025 | $9.69 | $9.95 | $9.69 | $9.83 | 32,200 |
| 11/20/2025 | $10.18 | $10.28 | $9.67 | $9.70 | 57,547 |
| 11/19/2025 | $9.95 | $10.16 | $9.91 | $10.04 | 36,625 |
| 11/18/2025 | $9.89 | $10.06 | $9.75 | $9.97 | 64,921 |
| 11/17/2025 | $10.12 | $10.30 | $9.46 | $9.86 | 111,900 |
| 11/14/2025 | $10.31 | $10.48 | $10.10 | $10.11 | 46,035 |
| 11/13/2025 | $10.41 | $10.43 | $10.22 | $10.25 | 52,600 |
| 11/12/2025 | $10.52 | $10.55 | $10.34 | $10.41 | 90,000 |
| 11/11/2025 | $10.26 | $10.72 | $10.16 | $10.45 | 78,930 |
| 11/10/2025 | $10.65 | $10.89 | $9.84 | $10.17 | 207,822 |
| 11/7/2025 | $11.44 | $11.54 | $10.53 | $10.60 | 164,809 |
| 11/6/2025 | $12.40 | $12.40 | $11.37 | $11.44 | 279,200 |
| 11/5/2025 | $12.11 | $12.60 | $12.11 | $12.52 | 22,100 |