LENSAR, Inc. LNSR
5.00 USD +0.30 (+6.38%)
Regular-session close
5.00 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
4.68 Day range 5.08
4.58 52-week range 12.73
- YTD
- -57.01%
- 1 year
- -51.22%
LNSR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.75 | 5.08 | 4.68 | 5.00 | +0.30 | +6.38% | 46,824 |
| Nov 12, 2026 | 4.59 | 4.87 | 4.41 | 4.70 | +0.12 | +2.62% | 117,000 |
| Nov 11, 2026 | 4.82 | 5.00 | 4.30 | 4.58 | -0.04 | -0.87% | 147,200 |
| Nov 10, 2026 | 5.00 | 5.35 | 4.62 | 4.62 | -0.84 | -15.38% | 233,300 |
| Nov 9, 2026 | 5.51 | 5.76 | 5.32 | 5.46 | +0.01 | +0.18% | 76,900 |
| Nov 6, 2026 | 5.50 | 5.50 | 5.34 | 5.45 | -0.05 | -0.91% | 79,100 |
| Nov 5, 2026 | 5.91 | 5.95 | 5.46 | 5.50 | -0.34 | -5.82% | 38,100 |
| Nov 4, 2026 | 5.59 | 5.94 | 5.58 | 5.84 | +0.27 | +4.85% | 78,400 |
| Nov 3, 2026 | 5.70 | 5.70 | 5.49 | 5.57 | -0.10 | -1.76% | 101,800 |
| Nov 2, 2026 | 5.84 | 5.86 | 5.60 | 5.67 | -0.17 | -2.91% | 70,200 |
| Oct 30, 2026 | 6.00 | 6.03 | 5.76 | 5.84 | -0.13 | -2.18% | 28,800 |
| Oct 29, 2026 | 5.94 | 6.05 | 5.91 | 5.97 | +0.05 | +0.84% | 11,800 |
| Oct 28, 2026 | 5.96 | 5.97 | 5.82 | 5.92 | -0.02 | -0.34% | 13,900 |
| Oct 27, 2026 | 5.93 | 5.97 | 5.84 | 5.94 | -0.02 | -0.34% | 21,300 |
| Oct 26, 2026 | 6.03 | 6.10 | 5.95 | 5.96 | -0.11 | -1.81% | 14,700 |
| Oct 23, 2026 | 5.98 | 6.11 | 5.93 | 6.07 | +0.05 | +0.83% | 28,400 |
| Oct 22, 2026 | 5.69 | 6.09 | 5.69 | 6.02 | +0.33 | +5.80% | 163,200 |
| Oct 21, 2026 | 5.77 | 5.83 | 5.68 | 5.69 | -0.12 | -2.07% | 28,400 |
| Oct 20, 2026 | 5.75 | 5.90 | 5.74 | 5.81 | +0.06 | +1.04% | 51,900 |
| Oct 19, 2026 | 5.80 | 5.90 | 5.74 | 5.75 | -0.05 | -0.86% | 60,300 |
| Oct 16, 2026 | 6.03 | 6.16 | 5.80 | 5.80 | -0.23 | -3.81% | 76,600 |
| Oct 15, 2026 | 6.11 | 6.24 | 6.03 | 6.03 | -0.08 | -1.31% | 41,400 |
| Oct 14, 2026 | 6.22 | 6.32 | 6.07 | 6.11 | -0.16 | -2.55% | 44,700 |
| Oct 13, 2026 | 6.21 | 6.32 | 6.20 | 6.27 | +0.05 | +0.80% | 23,900 |
| Oct 12, 2026 | 6.38 | 6.38 | 6.17 | 6.22 | -0.15 | -2.35% | 43,800 |
| Oct 9, 2026 | 6.43 | 6.54 | 6.37 | 6.37 | -0.08 | -1.24% | 15,300 |
| Oct 8, 2026 | 6.50 | 6.51 | 6.37 | 6.45 | -0.06 | -0.92% | 24,800 |
| Oct 7, 2026 | 6.65 | 6.66 | 6.50 | 6.51 | -0.19 | -2.84% | 32,300 |
| Oct 6, 2026 | 6.66 | 6.80 | 6.58 | 6.70 | +0.03 | +0.45% | 33,900 |
| Oct 5, 2026 | 6.73 | 6.85 | 6.67 | 6.67 | -0.08 | -1.19% | 51,500 |
| Oct 2, 2026 | 6.57 | 6.87 | 6.55 | 6.75 | +0.18 | +2.74% | 69,800 |
| Oct 1, 2026 | 6.58 | 6.80 | 6.50 | 6.57 | -0.02 | -0.30% | 40,900 |
| Sep 30, 2026 | 6.95 | 6.95 | 6.59 | 6.59 | -0.31 | -4.49% | 35,700 |
| Sep 29, 2026 | 6.85 | 6.95 | 6.78 | 6.90 | +0.02 | +0.29% | 25,800 |
| Sep 28, 2026 | 6.92 | 6.97 | 6.79 | 6.88 | -0.04 | -0.58% | 34,800 |
| Sep 25, 2026 | 7.06 | 7.15 | 6.92 | 6.92 | -0.15 | -2.12% | 22,800 |
| Sep 24, 2026 | 7.15 | 7.17 | 6.98 | 7.07 | -0.08 | -1.12% | 17,600 |
| Sep 23, 2026 | 7.26 | 7.26 | 6.97 | 7.15 | -0.10 | -1.38% | 28,300 |
| Sep 22, 2026 | 7.24 | 7.30 | 7.15 | 7.25 | +0.04 | +0.55% | 29,200 |
| Sep 21, 2026 | 7.06 | 7.25 | 6.99 | 7.21 | +0.14 | +1.98% | 70,500 |
| Sep 18, 2026 | 7.00 | 7.23 | 6.90 | 7.07 | -0.02 | -0.28% | 124,400 |
| Sep 17, 2026 | 7.19 | 7.19 | 6.90 | 7.09 | +0.01 | +0.14% | 58,800 |
| Sep 16, 2026 | 7.50 | 7.77 | 7.08 | 7.08 | -0.56 | -7.33% | 101,300 |
| Sep 15, 2026 | 7.83 | 7.92 | 7.55 | 7.64 | -0.17 | -2.18% | 91,500 |
| Sep 14, 2026 | 7.68 | 7.97 | 7.68 | 7.81 | +0.21 | +2.76% | 64,600 |
| Sep 11, 2026 | 8.12 | 8.18 | 7.60 | 7.60 | -0.45 | -5.59% | 82,300 |
| Sep 10, 2026 | 8.44 | 8.44 | 8.05 | 8.05 | -0.26 | -3.13% | 70,500 |
| Sep 9, 2026 | 8.55 | 8.60 | 8.25 | 8.31 | -0.29 | -3.37% | 68,900 |
| Sep 8, 2026 | 8.58 | 8.73 | 8.50 | 8.60 | +0.02 | +0.23% | 108,600 |
| Sep 4, 2026 | 8.26 | 8.73 | 8.26 | 8.58 | +0.33 | +4.00% | 113,300 |
| Sep 3, 2026 | 8.50 | 8.54 | 8.21 | 8.25 | -0.25 | -2.94% | 117,500 |
| Sep 2, 2026 | 8.52 | 8.68 | 8.42 | 8.50 | +0.04 | +0.47% | 37,600 |
| Sep 1, 2026 | 8.44 | 8.56 | 8.40 | 8.46 | +0.07 | +0.83% | 60,500 |
| Aug 31, 2026 | 8.32 | 8.53 | 8.26 | 8.39 | +0.09 | +1.08% | 82,500 |
| Aug 28, 2026 | 8.52 | 8.52 | 8.23 | 8.30 | -0.16 | -1.89% | 142,300 |
| Aug 27, 2026 | 8.60 | 8.69 | 8.40 | 8.46 | -0.19 | -2.20% | 97,400 |
| Aug 26, 2026 | 8.94 | 8.94 | 8.54 | 8.65 | -0.29 | -3.24% | 71,500 |
| Aug 25, 2026 | 9.17 | 9.25 | 8.85 | 8.94 | -0.29 | -3.14% | 92,500 |
| Aug 24, 2026 | 8.70 | 9.25 | 8.54 | 9.23 | +0.55 | +6.34% | 172,000 |
| Aug 21, 2026 | 8.51 | 8.70 | 8.42 | 8.68 | +0.24 | +2.84% | 167,300 |
| Aug 20, 2026 | 8.71 | 8.72 | 8.25 | 8.44 | -0.28 | -3.21% | 137,400 |
| Aug 19, 2026 | 8.19 | 8.74 | 8.01 | 8.72 | +0.53 | +6.47% | 161,000 |
| Aug 18, 2026 | 8.09 | 8.41 | 8.08 | 8.19 | +0.10 | +1.24% | 220,400 |
| Aug 17, 2026 | 8.20 | 8.30 | 7.99 | 8.09 | -0.11 | -1.34% | 89,200 |
| Aug 14, 2026 | 8.72 | 8.74 | 8.09 | 8.20 | -0.07 | -0.85% | 263,500 |
65 days, newest first. Daily bars as drawn on the LNSR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.