LUNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	12.80	15.36	12.63	15.79	-	32.91%	432,978
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	13.64	13.75	12.20	12.39	12.39	-8.36%	92,729
Mar 17, 2026	12.15	13.63	11.70	13.52	13.52	13.80%	462,582
Mar 16, 2026	12.20	12.56	10.80	11.88	11.88	0.85%	125,382
Mar 13, 2026	12.33	13.11	11.50	11.78	11.78	-1.83%	359,422
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
Jan 28, 2026	21.16	26.85	21.09	25.71	25.71	23.98%	281,186
Jan 27, 2026	18.19	21.18	17.41	20.74	20.74	19.96%	103,325
Jan 26, 2026	20.45	20.45	16.61	17.29	17.29	-15.83%	206,889
Jan 23, 2026	22.24	22.64	20.12	20.54	20.54	-6.21%	150,450
Jan 22, 2026	20.93	22.37	19.60	21.90	21.90	10.22%	97,538
Jan 21, 2026	24.53	24.53	17.01	19.87	19.87	-15.30%	361,225
Jan 20, 2026	22.00	26.14	22.00	23.46	23.46	-4.98%	139,188
Jan 16, 2026	20.79	26.00	19.93	24.69	24.69	21.57%	189,781
Jan 15, 2026	20.41	21.61	19.55	20.31	20.31	-2.54%	121,941
Jan 14, 2026	16.55	20.84	16.55	20.84	20.84	25.92%	179,892