Skip to main content
LNSR logo

LENSAR, Inc.

LNSRNASDAQHealthcareMedical Devices

$6.02Today:- (-)1Y −49.75%

As of Oct 22, 2026 close

Market cap
$138.62M
P/E (TTM)
3.75
Forward P/E
-
Dividend yield
-
52-week range
$4.95$12.94
Volume (live)
-
Avg. volume (3M)
52.92K

LENSAR (LNSR) Historical Stock Prices

Analyze LENSAR (LNSR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

LENSAR (LNSR) Interactive Price Chart

Interactive historical price chart showing LENSAR stock price movements and trends across multiple time periods.

Loading chart...

LNSR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LNSR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 20265.696.095.696.026.02163.21K
Oct 21, 20265.775.835.685.695.6928.43K
Oct 20, 20265.755.905.745.815.8151.95K
Oct 19, 20265.805.905.745.755.7560.34K
Oct 16, 20266.036.165.805.805.8073.75K
Oct 15, 20266.116.246.036.036.0341.42K
Oct 14, 20266.226.326.086.116.1144.70K
Oct 13, 20266.216.326.216.276.2723.87K
Oct 12, 20266.386.386.176.226.2243.75K
Oct 9, 20266.436.546.376.376.3715.33K
Oct 8, 20266.506.516.376.456.4524.82K
Oct 7, 20266.656.676.506.516.5132.27K
Oct 6, 20266.666.806.586.706.7033.93K
Oct 5, 20266.736.856.676.676.6751.53K
Oct 2, 20266.576.876.556.756.7569.80K
Oct 1, 20266.586.806.506.576.5740.94K
Sep 30, 20266.956.956.596.596.5935.68K
Sep 29, 20266.856.956.786.906.9025.85K
Sep 28, 20266.926.976.796.886.8834.77K
Sep 25, 20267.067.156.926.926.9222.80K
Sep 24, 20267.157.176.987.087.0817.63K
Sep 23, 20267.267.266.977.157.1528.27K
Sep 22, 20267.247.307.157.257.2529.19K
Sep 21, 20267.067.256.997.217.2170.45K
Sep 18, 20267.007.236.907.077.07124.41K
Sep 17, 20267.197.196.907.097.0958.84K
Sep 16, 20267.507.777.087.087.08101.28K
Sep 15, 20267.837.927.557.647.6491.48K
Sep 14, 20267.687.977.687.817.8164.57K
Sep 11, 20268.128.187.607.607.6082.34K
Sep 10, 20268.448.448.058.058.0570.63K
Sep 9, 20268.558.608.258.318.3168.92K
Sep 8, 20268.588.738.508.608.60108.63K
Sep 4, 20268.268.728.268.588.58113.27K
Sep 3, 20268.508.548.218.258.25117.52K
Sep 2, 20268.528.688.428.508.5037.61K
Sep 1, 20268.448.568.408.468.4660.48K
Aug 31, 20268.328.548.268.398.3982.49K
Aug 28, 20268.528.528.238.308.30142.33K
Aug 27, 20268.618.698.408.468.4697.40K
Aug 26, 20268.948.948.548.658.6571.52K
Aug 25, 20269.179.258.858.948.9492.49K
Aug 24, 20268.709.258.549.239.23172.03K
Aug 21, 20268.518.708.428.688.68167.31K
Aug 20, 20268.718.728.258.448.44137.53K
Aug 19, 20268.198.748.018.728.72161.04K
Aug 18, 20268.098.418.088.198.19220.39K
Aug 17, 20268.208.307.998.098.0989.34K
Aug 14, 20268.728.748.098.208.20263.47K
Aug 13, 20267.508.657.438.278.272.32M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.