LUMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	23.66	23.67	23.30	23.48	23.48	-2.81%	16,191
Aug 31, 2026	24.34	24.34	24.03	24.16	24.16	1.49%	8,277
Aug 28, 2026	24.72	24.72	23.77	23.80	23.80	-5.07%	10,950
Aug 27, 2026	25.39	25.45	24.86	25.07	25.07	1.95%	13,624
Aug 26, 2026	24.26	24.67	24.26	24.59	24.59	1.41%	20,335
Aug 25, 2026	24.20	24.40	24.08	24.25	24.25	4.05%	27,629
Aug 24, 2026	23.67	23.67	22.95	23.31	23.31	-4.87%	26,731
Aug 21, 2026	25.00	25.04	24.21	24.50	24.50	0.23%	27,658
Aug 20, 2026	24.36	24.49	23.94	24.44	24.44	1.06%	21,955
Aug 19, 2026	25.52	25.56	24.06	24.19	24.19	-4.67%	26,607
Aug 18, 2026	26.38	26.76	25.18	25.37	25.37	-9.13%	62,397
Aug 17, 2026	27.28	28.14	27.28	27.92	27.92	6.12%	71,753
Aug 14, 2026	26.11	26.62	25.91	26.31	26.31	1.10%	50,048
Aug 13, 2026	26.21	26.74	26.01	26.03	26.02	-2.22%	44,593
Aug 12, 2026	26.77	26.92	26.26	26.62	26.61	7.16%	33,358
Aug 11, 2026	24.85	25.08	24.72	24.84	24.84	0.47%	8,441
Aug 10, 2026	26.15	26.15	24.65	24.72	24.72	-3.85%	34,203
Aug 7, 2026	25.35	25.91	25.23	25.71	25.71	3.21%	23,628
Aug 6, 2026	24.05	25.33	24.00	24.91	24.91	2.88%	19,753
Aug 5, 2026	24.29	25.02	24.21	24.21	24.21	-1.77%	10,124
Aug 4, 2026	24.06	24.73	24.02	24.65	24.65	9.04%	16,450
Aug 3, 2026	21.24	22.76	21.24	22.61	22.61	4.63%	8,699
Jul 31, 2026	22.23	22.23	21.47	21.61	21.61	4.83%	6,677
Jul 30, 2026	20.21	20.72	20.21	20.61	20.61	7.50%	11,547
Jul 29, 2026	20.13	20.13	19.12	19.17	19.17	-6.04%	3,602
Jul 28, 2026	20.69	20.69	19.97	20.41	20.40	-8.69%	2,343
Jul 27, 2026	22.81	22.81	21.90	22.35	22.35	-1.60%	11,687
Jul 24, 2026	23.75	23.75	22.71	22.71	22.71	-5.34%	4,238
Jul 23, 2026	23.84	24.40	23.84	23.99	23.99	-0.21%	2,088
Jul 22, 2026	23.85	24.23	23.85	24.04	24.04	-0.33%	9,112
Jul 21, 2026	23.53	24.18	23.53	24.12	24.12	8.46%	7,865
Jul 20, 2026	22.76	24.86	22.24	22.24	22.24	-1.57%	4,946
Jul 17, 2026	21.17	22.64	21.17	22.59	22.59	0.47%	2,201
Jul 16, 2026	23.09	23.09	22.49	22.49	22.48	-6.92%	2,632