Want to see LNSR full AI Analyst Report?
LENSAR (LNSR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.00 | 6.03 | 5.76 | 5.84 | 5.84 | -2.18% | 28,836 | 0.28 |
| Oct 29, 2026 | 5.94 | 6.05 | 5.91 | 5.97 | 5.97 | +0.84% | 11,813 | 0.11 |
| Oct 28, 2026 | 5.96 | 5.97 | 5.82 | 5.92 | 5.92 | -0.34% | 13,863 | 0.13 |
| Oct 27, 2026 | 5.93 | 5.97 | 5.85 | 5.94 | 5.94 | -0.34% | 21,343 | 0.20 |
| Oct 26, 2026 | 6.03 | 6.10 | 5.95 | 5.96 | 5.96 | -1.81% | 14,658 | 0.14 |
| Oct 23, 2026 | 5.98 | 6.11 | 5.93 | 6.07 | 6.07 | +0.83% | 28,418 | 0.27 |
| Oct 22, 2026 | 5.69 | 6.09 | 5.69 | 6.02 | 6.02 | +5.80% | 163,210 | 1.55 |
| Oct 21, 2026 | 5.77 | 5.83 | 5.68 | 5.69 | 5.69 | -2.07% | 29,444 | 0.28 |
| Oct 20, 2026 | 5.75 | 5.90 | 5.74 | 5.81 | 5.81 | +1.04% | 51,949 | 0.49 |
| Oct 19, 2026 | 5.80 | 5.90 | 5.74 | 5.75 | 5.75 | -0.86% | 60,341 | 0.57 |
| Oct 16, 2026 | 6.03 | 6.16 | 5.80 | 5.80 | 5.80 | -3.81% | 76,553 | 0.73 |
| Oct 15, 2026 | 6.11 | 6.24 | 6.03 | 6.03 | 6.03 | -1.31% | 41,418 | 0.40 |
| Oct 14, 2026 | 6.22 | 6.32 | 6.08 | 6.11 | 6.11 | -2.55% | 44,703 | 0.43 |
| Oct 13, 2026 | 6.21 | 6.32 | 6.21 | 6.27 | 6.27 | +0.80% | 23,868 | 0.23 |
| Oct 12, 2026 | 6.38 | 6.38 | 6.17 | 6.22 | 6.22 | -2.35% | 43,753 | 0.43 |
| Oct 09, 2026 | 6.43 | 6.54 | 6.37 | 6.37 | 6.37 | -1.24% | 15,331 | 0.15 |
| Oct 08, 2026 | 6.50 | 6.51 | 6.37 | 6.45 | 6.45 | -0.92% | 24,825 | 0.24 |
| Oct 07, 2026 | 6.65 | 6.67 | 6.50 | 6.51 | 6.51 | -2.84% | 32,269 | 0.31 |
| Oct 06, 2026 | 6.66 | 6.80 | 6.58 | 6.70 | 6.70 | +0.45% | 33,926 | 0.33 |
| Oct 05, 2026 | 6.73 | 6.85 | 6.67 | 6.67 | 6.67 | -1.19% | 51,530 | 0.50 |
| Oct 02, 2026 | 6.57 | 6.87 | 6.55 | 6.75 | 6.75 | +2.74% | 69,842 | 0.69 |
| Oct 01, 2026 | 6.58 | 6.80 | 6.50 | 6.57 | 6.57 | -0.30% | 40,937 | 0.40 |
| Sep 30, 2026 | 6.95 | 6.95 | 6.59 | 6.59 | 6.59 | -4.49% | 35,703 | 0.35 |
| Sep 29, 2026 | 6.85 | 6.95 | 6.78 | 6.90 | 6.90 | +0.29% | 25,847 | 0.25 |
| Sep 28, 2026 | 6.92 | 6.97 | 6.79 | 6.88 | 6.88 | -0.58% | 34,769 | 0.34 |
| Sep 25, 2026 | 7.06 | 7.15 | 6.92 | 6.92 | 6.92 | -2.19% | 22,797 | 0.22 |
| Sep 24, 2026 | 7.15 | 7.17 | 6.98 | 7.08 | 7.08 | -1.05% | 17,632 | 0.17 |
| Sep 23, 2026 | 7.26 | 7.26 | 6.98 | 7.15 | 7.15 | -1.38% | 28,275 | 0.23 |
| Sep 22, 2026 | 7.24 | 7.30 | 7.15 | 7.25 | 7.25 | +0.55% | 29,192 | 0.23 |
| Sep 21, 2026 | 7.06 | 7.25 | 6.99 | 7.21 | 7.21 | +1.98% | 70,452 | 0.56 |
| Sep 18, 2026 | 7.00 | 7.23 | 6.90 | 7.07 | 7.07 | -0.28% | 124,412 | 1.00 |
| Sep 17, 2026 | 7.19 | 7.19 | 6.90 | 7.09 | 7.09 | +0.14% | 58,836 | 0.47 |
| Sep 16, 2026 | 7.50 | 7.77 | 7.08 | 7.08 | 7.08 | -7.33% | 101,283 | 0.81 |
| Sep 15, 2026 | 7.83 | 7.92 | 7.55 | 7.64 | 7.64 | -2.18% | 91,476 | 0.74 |
| Sep 14, 2026 | 7.68 | 7.97 | 7.68 | 7.81 | 7.81 | +2.76% | 64,570 | 0.52 |
| Sep 11, 2026 | 8.12 | 8.18 | 7.60 | 7.60 | 7.60 | -5.59% | 82,336 | 0.67 |
| Sep 10, 2026 | 8.44 | 8.44 | 8.05 | 8.05 | 8.05 | -3.13% | 70,628 | 0.57 |
| Sep 09, 2026 | 8.55 | 8.60 | 8.25 | 8.31 | 8.31 | -3.37% | 68,925 | 0.56 |
| Sep 08, 2026 | 8.58 | 8.73 | 8.50 | 8.60 | 8.60 | +0.23% | 108,627 | 0.89 |
| Sep 07, 2026 | 8.26 | 8.73 | 8.26 | 8.58 | 8.58 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 8.26 | 8.73 | 8.26 | 8.58 | 8.58 | +4.00% | 113,273 | 0.94 |
| Sep 03, 2026 | 8.50 | 8.54 | 8.21 | 8.25 | 8.25 | -2.94% | 117,521 | 0.98 |
| Sep 02, 2026 | 8.52 | 8.68 | 8.42 | 8.50 | 8.50 | +0.47% | 37,611 | 0.31 |
| Sep 01, 2026 | 8.44 | 8.56 | 8.40 | 8.46 | 8.46 | +0.83% | 60,478 | 0.51 |
| Aug 31, 2026 | 8.32 | 8.54 | 8.26 | 8.39 | 8.39 | +1.08% | 82,491 | 0.69 |
| Aug 28, 2026 | 8.52 | 8.52 | 8.23 | 8.30 | 8.30 | -1.89% | 142,330 | 1.21 |
| Aug 27, 2026 | 8.61 | 8.69 | 8.40 | 8.46 | 8.46 | -2.20% | 97,404 | 0.84 |
| Aug 26, 2026 | 8.94 | 8.94 | 8.54 | 8.65 | 8.65 | -3.24% | 71,518 | 0.62 |
| Aug 25, 2026 | 9.17 | 9.25 | 8.85 | 8.94 | 8.94 | -3.14% | 92,481 | 0.81 |
| Aug 24, 2026 | 8.70 | 9.25 | 8.54 | 9.23 | 9.23 | +6.34% | 172,025 | 1.53 |