LUNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	7.98	7.98	6.92	7.58	7.58	-5.25%	701,821
Jun 24, 2026	9.79	9.79	7.77	8.00	8.00	-17.36%	80,669
Jun 23, 2026	9.31	10.77	9.31	9.68	9.68	-8.77%	497,686
Jun 22, 2026	10.98	11.11	9.21	10.61	10.61	-7.50%	645,571
Jun 18, 2026	11.66	11.82	9.90	11.47	11.47	0.35%	53,160
Jun 17, 2026	12.40	12.65	11.36	11.43	11.43	-5.62%	893,831
Jun 16, 2026	14.91	15.01	11.80	12.11	12.11	-18.94%	104,453
Jun 15, 2026	17.66	17.74	14.75	14.94	14.94	-10.05%	98,200
Jun 12, 2026	23.52	23.57	14.39	16.61	16.61	-23.88%	236,131
Jun 11, 2026	17.60	22.10	17.00	21.82	21.82	30.89%	1,395,294
Jun 10, 2026	17.56	18.18	16.02	16.67	16.67	-6.24%	527,661
Jun 9, 2026	21.82	22.85	15.36	17.78	17.78	-15.65%	1,102,753
Jun 8, 2026	22.88	22.88	20.59	21.08	21.08	2.53%	753,402
Jun 5, 2026	26.06	26.09	19.36	20.56	20.56	-26.07%	1,118,474
Jun 4, 2026	27.60	29.55	24.45	27.81	27.81	-1.38%	1,084,902
Jun 3, 2026	34.47	37.85	27.00	28.20	28.20	-29.16%	1,728,917
Jun 2, 2026	38.70	42.50	36.80	39.81	39.81	7.97%	711,269
Jun 1, 2026	46.26	48.68	36.16	36.87	36.87	-25.87%	1,118,892
May 29, 2026	47.18	49.93	37.88	49.74	49.74	-8.32%	1,409,166
May 28, 2026	43.70	56.68	43.42	54.25	54.25	25.75%	1,251,322
May 27, 2026	38.52	43.77	33.70	43.14	43.14	30.89%	2,015,148
May 26, 2026	48.24	55.00	25.21	32.96	32.96	-17.48%	2,337,192
May 22, 2026	34.57	40.00	33.95	39.94	39.94	22.82%	755,838
May 21, 2026	30.09	33.75	27.18	32.52	32.52	4.00%	641,924
May 20, 2026	30.47	32.67	26.85	31.27	31.27	7.09%	530,655
May 19, 2026	30.50	33.26	26.50	29.20	29.20	-7.48%	721,344
May 18, 2026	37.14	40.77	29.63	31.56	31.56	-1.56%	886,364
May 15, 2026	34.49	40.06	31.87	32.06	32.06	-14.60%	787,751
May 14, 2026	28.68	38.83	28.50	37.54	37.54	4.80%	1,219,059
May 13, 2026	33.00	37.64	31.00	35.82	35.82	21.88%	1,115,842
May 12, 2026	28.53	30.75	25.43	29.39	29.39	-1.71%	689,639
May 11, 2026	24.46	31.90	23.30	29.90	29.90	23.30%	719,975
May 8, 2026	18.53	24.75	17.87	24.25	24.25	39.37%	1,063,699
May 7, 2026	20.20	20.20	16.62	17.40	17.40	-16.18%	469,787
May 6, 2026	19.11	21.20	17.56	20.76	20.76	11.25%	376,396
May 5, 2026	21.78	22.00	17.00	18.66	18.66	-4.50%	505,623
May 4, 2026	19.75	20.20	17.66	19.54	19.54	-2.15%	342,726
May 1, 2026	19.76	20.47	17.76	19.97	19.97	1.37%	301,309
Apr 30, 2026	19.39	20.94	18.80	19.70	19.70	5.80%	371,802
Apr 29, 2026	18.42	18.82	15.75	18.62	18.62	0.54%	501,673
Apr 28, 2026	19.68	20.35	17.82	18.52	18.52	-13.01%	192,831
Apr 27, 2026	19.89	21.29	18.62	21.29	21.29	6.08%	455,045
Apr 24, 2026	25.35	25.49	19.22	20.07	20.07	-14.50%	668,425
Apr 23, 2026	27.53	27.80	21.30	23.48	23.48	-16.16%	717,047
Apr 22, 2026	26.58	30.00	25.96	28.00	28.00	15.13%	621,939
Apr 21, 2026	25.33	26.62	23.43	24.32	24.32	2.01%	704,725
Apr 20, 2026	23.46	27.77	23.38	23.84	23.84	0.08%	586,684
Apr 17, 2026	24.23	25.01	22.50	23.82	23.82	2.10%	601,019
Apr 16, 2026	18.90	23.50	18.40	23.33	23.33	27.21%	975,335
Apr 15, 2026	18.12	19.37	16.33	18.34	18.34	1.72%	731,894