LUNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	34.47	37.85	29.62	29.19	-	-26.68%	847,336
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
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