Skip to main content

Lasertec Corp (OP:LSRCY)

20.83 -0.96 (-4.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 21.15 21.85 20.81 20.83 30,267 -0.96(-4.41%)
Aug 28, 2025 21.46 21.81 21.46 21.79 22,007 +0.44(+2.06%)
Aug 27, 2025 21.20 21.35 21.20 21.35 10,612 +0.16(+0.76%)
Aug 26, 2025 21.15 21.25 21.13 21.19 21,790 -0.23(-1.07%)
Aug 25, 2025 21.54 22.58 21.42 21.42 41,091 -0.79(-3.56%)
Aug 22, 2025 21.70 22.28 21.69 22.21 52,016 +1.17(+5.54%)
Aug 21, 2025 21.11 21.15 21.00 21.04 27,064 -0.75(-3.42%)
Aug 20, 2025 21.87 21.87 21.66 21.79 42,318 -0.27(-1.22%)
Aug 19, 2025 23.11 23.11 22.03 22.06 68,110 -0.85(-3.71%)
Aug 18, 2025 22.75 23.24 22.75 22.91 51,822 -0.66(-2.80%)
Aug 15, 2025 23.20 23.65 23.20 23.57 20,835 +1.70(+7.77%)
Aug 14, 2025 22.20 22.20 21.49 21.87 38,838 +0.56(+2.63%)
Aug 13, 2025 21.35 21.47 21.28 21.31 55,105 -0.06(-0.28%)
Aug 12, 2025 21.02 21.38 20.96 21.37 147,671 +1.81(+9.25%)
Aug 11, 2025 19.82 19.85 19.56 19.56 94,289 -0.18(-0.91%)
Aug 08, 2025 19.59 19.79 19.59 19.74 21,815 +0.53(+2.76%)
Aug 07, 2025 19.32 19.50 18.91 19.21 79,594 -0.16(-0.83%)
Aug 06, 2025 19.21 19.39 19.19 19.37 16,099 -0.26(-1.32%)
Aug 05, 2025 19.67 20.45 19.55 19.63 42,681 -0.27(-1.36%)
Aug 04, 2025 20.09 20.09 19.77 19.90 36,766 +0.65(+3.38%)
Aug 01, 2025 19.33 19.44 19.07 19.25 85,874 -0.58(-2.92%)
Jul 31, 2025 20.28 20.42 19.83 19.83 90,986 -0.09(-0.45%)
Jul 30, 2025 20.52 20.53 19.92 19.92 21,951 -0.46(-2.26%)
Jul 29, 2025 20.60 20.60 20.00 20.38 57,505 -0.78(-3.69%)
Jul 28, 2025 21.35 21.40 21.09 21.16 79,734 -1.14(-5.11%)
Jul 25, 2025 23.12 23.12 22.21 22.30 36,516 -0.63(-2.75%)
Jul 24, 2025 23.85 23.85 22.93 22.93 16,376 -0.86(-3.61%)
Jul 23, 2025 23.43 24.18 23.43 23.79 15,239 +0.79(+3.43%)
Jul 22, 2025 23.80 23.94 22.93 23.00 29,609 -0.71(-2.99%)
Jul 21, 2025 23.40 23.80 23.22 23.71 14,346 +0.36(+1.54%)
Jul 18, 2025 24.45 24.45 23.32 23.35 14,641 -0.12(-0.51%)
Jul 17, 2025 23.00 23.47 23.00 23.47 64,240 -1.11(-4.52%)
Jul 16, 2025 25.00 25.00 24.25 24.58 61,266 -0.97(-3.80%)
Jul 15, 2025 25.94 26.24 25.55 25.55 13,929 +0.23(+0.91%)
Jul 14, 2025 25.17 25.39 25.16 25.32 19,759 -0.79(-3.03%)
Jul 11, 2025 26.18 26.32 26.00 26.11 17,191 +0.45(+1.75%)
Jul 10, 2025 25.91 26.12 25.60 25.66 6,885 -0.24(-0.93%)
Jul 09, 2025 26.65 26.65 25.69 25.90 17,608 +0.05(+0.19%)
Jul 08, 2025 25.64 25.85 25.63 25.85 22,358 +0.43(+1.69%)
Jul 07, 2025 25.71 25.71 25.30 25.42 17,263 -0.93(-3.53%)
Jul 03, 2025 26.41 26.72 26.33 26.35 41,695 +0.13(+0.50%)
Jul 02, 2025 25.40 26.27 25.40 26.22 57,292 +0.35(+1.35%)
Jul 01, 2025 26.50 26.50 25.62 25.87 49,565 -1.01(-3.76%)
Jun 30, 2025 27.44 27.44 26.70 26.88 18,562 -0.56(-2.04%)
Jun 27, 2025 27.21 27.66 27.18 27.44 13,530 +0.42(+1.55%)
Jun 26, 2025 26.87 27.02 26.74 27.02 19,331 +0.96(+3.68%)
Jun 25, 2025 25.94 26.82 25.94 26.06 7,641 +0.18(+0.70%)
Jun 24, 2025 24.70 25.88 24.70 25.88 37,384 +3.28(+14.51%)
Jun 23, 2025 22.23 22.78 22.23 22.60 63,544 +0.42(+1.89%)
Jun 20, 2025 22.10 22.64 22.10 22.18 36,927 +0.04(+0.18%)
Jun 18, 2025 22.17 22.32 21.81 22.14 34,000 +1.19(+5.68%)
Jun 17, 2025 20.64 21.20 20.64 20.95 29,211 +0.29(+1.40%)
Jun 16, 2025 21.20 21.20 20.59 20.66 35,710 +0.36(+1.77%)
Jun 13, 2025 20.33 21.00 20.24 20.30 15,232 -0.87(-4.11%)
Jun 12, 2025 20.81 21.21 20.81 21.17 17,928 +0.04(+0.20%)
Jun 11, 2025 21.47 21.47 21.12 21.13 21,979 +0.24(+1.14%)
Jun 10, 2025 20.85 21.38 20.64 20.89 14,783 +0.22(+1.06%)
Jun 09, 2025 20.68 20.75 20.65 20.67 22,783 +0.46(+2.28%)
Jun 06, 2025 20.27 20.33 20.15 20.21 11,526 -0.20(-0.98%)
Jun 05, 2025 20.83 20.84 20.32 20.41 37,249 +0.87(+4.45%)
Jun 04, 2025 19.47 20.12 19.31 19.54 30,030 -0.39(-1.95%)
Jun 03, 2025 20.00 20.55 19.37 19.93 49,125 -0.08(-0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.