LUNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	20.92	20.95	16.62	17.40	17.40	-16.18%	92,084
May 6, 2026	19.11	21.20	17.56	20.76	20.76	11.25%	376,024
May 5, 2026	20.25	22.00	17.14	18.66	18.66	-4.50%	78,251
May 4, 2026	19.58	20.18	17.73	19.54	19.54	-2.15%	37,144
May 1, 2026	19.76	20.47	17.76	19.97	19.97	1.37%	301,309
Apr 30, 2026	19.25	20.82	18.80	19.70	19.70	5.80%	74,066
Apr 29, 2026	18.42	18.82	15.75	18.62	18.62	0.54%	496,884
Apr 28, 2026	19.68	20.35	17.82	18.52	18.52	-13.01%	192,831
Apr 27, 2026	20.50	21.29	18.70	21.29	21.29	6.08%	49,610
Apr 24, 2026	24.00	25.35	19.19	20.07	20.07	-14.50%	114,234
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
Apr 14, 2026	21.57	21.94	16.88	18.03	18.03	-6.19%	1,057,604
Apr 13, 2026	17.99	20.83	17.45	19.22	19.22	7.61%	952,150
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