Lasertec Corporation LSRCY
44.03 USD -1.84 (-4.01%)
Regular-session close
43.22 Day range 45.90
33.13 52-week range 72.89
- YTD
- +15.96%
- 1 year
- +20.86%
LSRCY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.90 | 45.90 | 43.22 | 44.20 | -1.67 | -3.64% | 10,063 |
| Nov 12, 2026 | 44.44 | 46.82 | 44.44 | 45.87 | -1.58 | -3.33% | 621,100 |
| Nov 11, 2026 | 46.51 | 47.95 | 46.50 | 47.45 | +3.93 | +9.03% | 84,200 |
| Nov 10, 2026 | 42.76 | 44.38 | 42.76 | 43.52 | -1.11 | -2.49% | 226,400 |
| Nov 9, 2026 | 42.10 | 44.74 | 42.00 | 44.63 | +3.50 | +8.51% | 1,274,100 |
| Nov 6, 2026 | 40.22 | 42.14 | 40.22 | 41.13 | +3.63 | +9.68% | 135,100 |
| Nov 5, 2026 | 42.89 | 42.89 | 37.38 | 37.50 | -11.31 | -23.17% | 161,500 |
| Nov 4, 2026 | 49.79 | 50.20 | 48.46 | 48.81 | -1.69 | -3.35% | 82,500 |
| Nov 3, 2026 | 52.00 | 52.00 | 50.25 | 50.50 | +0.20 | +0.40% | 78,000 |
| Nov 2, 2026 | 50.81 | 52.00 | 50.06 | 50.30 | +6.72 | +15.42% | 173,000 |
| Oct 30, 2026 | 45.00 | 45.68 | 43.05 | 43.58 | -8.61 | -16.50% | 167,300 |
| Oct 29, 2026 | 52.94 | 52.94 | 52.04 | 52.19 | -1.81 | -3.35% | 65,200 |
| Oct 28, 2026 | 53.79 | 54.00 | 53.03 | 54.00 | +2.86 | +5.59% | 73,000 |
| Oct 27, 2026 | 50.71 | 51.41 | 50.47 | 51.14 | +2.74 | +5.66% | 79,000 |
| Oct 26, 2026 | 48.31 | 48.85 | 47.30 | 48.40 | +0.11 | +0.23% | 127,000 |
| Oct 23, 2026 | 47.56 | 48.72 | 47.56 | 48.29 | +2.26 | +4.91% | 80,400 |
| Oct 22, 2026 | 48.35 | 48.35 | 46.03 | 46.03 | -4.64 | -9.16% | 124,300 |
| Oct 21, 2026 | 50.22 | 51.21 | 50.22 | 50.67 | +0.66 | +1.32% | 187,400 |
| Oct 20, 2026 | 49.50 | 50.46 | 49.22 | 50.01 | +0.24 | +0.48% | 268,200 |
| Oct 19, 2026 | 49.31 | 50.25 | 49.01 | 49.77 | -0.33 | -0.66% | 79,000 |
| Oct 16, 2026 | 51.32 | 51.60 | 49.70 | 50.10 | -0.97 | -1.90% | 215,700 |
| Oct 15, 2026 | 50.36 | 51.28 | 49.01 | 51.07 | -4.45 | -8.02% | 134,100 |
| Oct 14, 2026 | 57.52 | 57.52 | 55.52 | 55.52 | -2.79 | -4.78% | 64,900 |
| Oct 13, 2026 | 57.10 | 58.38 | 57.10 | 58.31 | -0.87 | -1.47% | 54,900 |
| Oct 12, 2026 | 61.00 | 61.00 | 59.16 | 59.18 | -1.32 | -2.18% | 30,500 |
| Oct 9, 2026 | 61.20 | 61.20 | 60.35 | 60.50 | +3.37 | +5.90% | 41,300 |
| Oct 8, 2026 | 58.89 | 58.99 | 56.68 | 57.13 | -1.31 | -2.24% | 167,500 |
| Oct 7, 2026 | 58.49 | 58.97 | 57.80 | 58.44 | +0.04 | +0.07% | 49,700 |
| Oct 6, 2026 | 58.79 | 59.24 | 58.12 | 58.40 | -0.05 | -0.09% | 45,400 |
| Oct 5, 2026 | 58.30 | 58.61 | 58.01 | 58.45 | -1.94 | -3.21% | 30,900 |
| Oct 2, 2026 | 59.96 | 60.94 | 59.17 | 60.39 | +3.63 | +6.40% | 59,900 |
| Oct 1, 2026 | 56.79 | 57.06 | 56.04 | 56.76 | +4.22 | +8.03% | 61,400 |
| Sep 30, 2026 | 53.30 | 53.65 | 52.36 | 52.54 | -1.43 | -2.65% | 46,100 |
| Sep 29, 2026 | 53.15 | 54.22 | 52.95 | 53.97 | +3.05 | +5.99% | 53,200 |
| Sep 28, 2026 | 50.80 | 51.94 | 50.03 | 50.92 | -1.18 | -2.26% | 47,000 |
| Sep 25, 2026 | 52.21 | 52.65 | 51.59 | 52.10 | +1.58 | +3.13% | 39,400 |
| Sep 24, 2026 | 50.75 | 50.75 | 49.67 | 50.52 | -1.22 | -2.36% | 95,400 |
| Sep 23, 2026 | 51.02 | 52.50 | 51.02 | 51.74 | -1.35 | -2.54% | 43,000 |
| Sep 22, 2026 | 52.18 | 53.09 | 52.12 | 53.09 | +0.76 | +1.45% | 29,200 |
| Sep 21, 2026 | 50.83 | 52.33 | 50.69 | 52.33 | +2.41 | +4.83% | 51,700 |
| Sep 18, 2026 | 50.74 | 50.74 | 49.35 | 49.92 | +2.74 | +5.81% | 56,200 |
| Sep 17, 2026 | 46.13 | 47.30 | 46.13 | 47.18 | +1.12 | +2.43% | 94,900 |
| Sep 16, 2026 | 46.23 | 47.00 | 45.27 | 46.06 | +0.46 | +1.01% | 70,200 |
| Sep 15, 2026 | 45.73 | 46.06 | 45.37 | 45.60 | +1.88 | +4.30% | 126,700 |
| Sep 14, 2026 | 44.00 | 44.35 | 43.43 | 43.72 | -1.98 | -4.33% | 116,800 |
| Sep 11, 2026 | 44.37 | 46.26 | 44.37 | 45.70 | +0.16 | +0.35% | 79,200 |
| Sep 10, 2026 | 45.99 | 46.24 | 45.54 | 45.54 | +0.58 | +1.29% | 92,200 |
| Sep 9, 2026 | 46.60 | 46.60 | 44.79 | 44.96 | -0.50 | -1.10% | 125,900 |
| Sep 8, 2026 | 45.50 | 46.11 | 45.27 | 45.46 | +2.03 | +4.67% | 106,800 |
| Sep 4, 2026 | 42.03 | 43.59 | 42.03 | 43.43 | +0.08 | +0.18% | 140,200 |
| Sep 3, 2026 | 42.80 | 43.44 | 42.39 | 43.35 | +2.09 | +5.07% | 174,200 |
| Sep 2, 2026 | 40.37 | 41.26 | 40.37 | 41.26 | +1.27 | +3.18% | 76,600 |
| Sep 1, 2026 | 40.48 | 40.52 | 39.53 | 39.99 | -1.80 | -4.31% | 92,200 |
| Aug 31, 2026 | 42.10 | 42.16 | 41.48 | 41.79 | -0.44 | -1.04% | 76,200 |
| Aug 28, 2026 | 43.15 | 43.55 | 42.23 | 42.23 | -0.98 | -2.27% | 49,200 |
| Aug 27, 2026 | 43.36 | 43.69 | 43.00 | 43.21 | +0.11 | +0.26% | 67,800 |
| Aug 26, 2026 | 42.90 | 43.43 | 42.90 | 43.10 | -0.56 | -1.28% | 25,700 |
| Aug 25, 2026 | 44.10 | 44.44 | 43.66 | 43.66 | +0.24 | +0.55% | 43,300 |
| Aug 24, 2026 | 43.44 | 43.72 | 43.03 | 43.42 | -1.03 | -2.32% | 228,100 |
| Aug 21, 2026 | 44.15 | 45.41 | 43.58 | 44.45 | +1.43 | +3.32% | 305,900 |
| Aug 20, 2026 | 43.24 | 43.66 | 42.85 | 43.02 | -1.50 | -3.37% | 95,600 |
| Aug 19, 2026 | 44.87 | 45.33 | 44.13 | 44.52 | -0.19 | -0.42% | 209,600 |
| Aug 18, 2026 | 45.75 | 47.28 | 44.61 | 44.71 | -4.34 | -8.85% | 476,100 |
| Aug 17, 2026 | 49.38 | 50.08 | 48.88 | 49.05 | +0.66 | +1.36% | 64,900 |
| Aug 14, 2026 | 49.03 | 49.10 | 48.39 | 48.39 | -3.03 | -5.89% | 30,700 |
65 days, newest first. Daily bars as drawn on the LSRCY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.