LUNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	16.16	18.78	15.70	17.86	17.86	13.83%	623,650
Apr 9, 2026	17.86	19.42	15.65	15.69	15.69	-12.00%	498,233
Apr 8, 2026	19.87	20.17	17.41	17.83	17.83	5.75%	486,358
Apr 7, 2026	16.54	17.82	15.88	16.86	16.86	-2.88%	496,514
Apr 6, 2026	18.53	19.05	16.35	17.36	17.36	-7.56%	660,004
Apr 2, 2026	12.35	19.28	12.35	18.78	18.78	34.91%	1,363,852
Apr 1, 2026	12.37	14.50	12.37	13.92	13.92	19.08%	1,049,053
Mar 31, 2026	9.94	12.00	9.94	11.69	11.69	27.07%	580,016
Mar 30, 2026	11.32	11.32	8.65	9.20	9.20	-14.26%	803,395
Mar 27, 2026	13.09	13.09	10.62	10.73	10.73	-17.40%	545,932
Mar 26, 2026	13.97	14.48	12.74	12.99	12.99	-12.76%	597,266
Mar 25, 2026	12.73	16.60	12.73	14.89	14.89	26.83%	976,681
Mar 24, 2026	15.15	15.86	10.30	11.74	11.74	-22.30%	1,118,092
Mar 23, 2026	12.80	16.00	12.63	15.11	15.11	27.19%	511,434
Mar 20, 2026	13.36	16.00	11.67	11.88	11.88	-11.76%	597,016
Mar 19, 2026	11.60	13.88	10.00	13.46	13.46	8.66%	635,408
Mar 18, 2026	13.54	13.54	12.18	12.39	12.39	-8.36%	570,026
Mar 17, 2026	12.15	13.63	11.70	13.52	13.52	13.80%	462,582
Mar 16, 2026	12.32	12.62	10.80	11.88	11.88	0.85%	639,969
Mar 13, 2026	12.33	13.11	11.50	11.78	11.78	-1.83%	359,952
Mar 12, 2026	12.70	13.40	11.60	12.00	12.00	-8.47%	380,036
Mar 11, 2026	12.10	14.50	12.01	13.11	13.11	8.89%	479,295
Mar 10, 2026	12.55	12.59	11.33	12.04	12.04	-4.22%	409,129
Mar 9, 2026	11.33	12.62	10.76	12.57	12.57	4.32%	546,648
Mar 6, 2026	11.82	13.99	11.58	12.05	12.05	-1.31%	423,540
Mar 5, 2026	13.33	13.44	10.83	12.21	12.21	-9.35%	362,807
Mar 4, 2026	13.19	14.02	12.50	13.47	13.47	3.94%	272,456
Mar 3, 2026	11.62	14.14	11.48	12.96	12.96	2.53%	554,898
Mar 2, 2026	9.76	12.64	9.76	12.64	12.64	18.46%	411,284
Feb 27, 2026	11.50	12.02	8.74	10.67	10.67	-13.67%	607,463
Feb 26, 2026	10.45	12.50	10.25	12.36	12.36	22.38%	649,451
Feb 25, 2026	11.54	11.69	9.44	10.10	10.10	-32.10%	1,184,532
Feb 24, 2026	12.54	15.23	12.35	14.88	14.88	8.50%	178,821
Feb 23, 2026	12.00	14.15	11.80	13.71	13.71	6.44%	236,654
Feb 20, 2026	13.60	14.76	12.44	12.88	12.88	-7.19%	191,750
Feb 19, 2026	12.82	14.25	12.35	13.88	13.88	4.35%	140,535
Feb 18, 2026	11.72	14.18	11.59	13.30	13.30	13.77%	218,992
Feb 17, 2026	10.54	11.79	10.41	11.69	11.69	4.84%	93,053
Feb 13, 2026	11.30	11.88	10.10	11.15	11.15	5.79%	155,782
Feb 12, 2026	12.09	12.09	9.83	10.54	10.54	-15.48%	357,246
Feb 11, 2026	15.88	15.88	11.62	12.47	12.47	-17.64%	523,676
Feb 10, 2026	16.69	16.69	14.97	15.14	15.14	-7.96%	139,959
Feb 9, 2026	14.80	17.80	14.70	16.45	16.45	20.87%	247,494
Feb 6, 2026	10.81	13.66	10.71	13.61	13.61	38.17%	275,392
Feb 5, 2026	11.94	12.13	9.56	9.85	9.85	-22.81%	578,004
Feb 4, 2026	18.51	18.51	11.25	12.76	12.76	-30.69%	274,408
Feb 3, 2026	16.95	18.41	15.35	18.41	18.41	20.96%	96,152
Feb 2, 2026	17.23	17.60	15.00	15.22	15.22	-13.09%	156,916
Jan 30, 2026	20.43	22.86	16.56	17.51	17.51	-19.40%	241,146
Jan 29, 2026	25.21	26.83	20.81	21.73	21.73	-15.50%	229,577