Luminar Technologies, Inc. (LAZR)
NASDAQ: LAZR · Real-Time Price · USD
1.630
-0.070 (-4.12%)
At close: Sep 2, 2025, 4:00 PM
1.610
-0.020 (-1.23%)
After-hours: Sep 2, 2025, 7:58 PM EDT
Luminar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.65 | 1.68 | 1.58 | 1.63 | 1.63 | -4.12% | 4,045,255 |
| Aug 29, 2025 | 1.76 | 1.79 | 1.69 | 1.70 | 1.70 | -3.41% | 2,857,152 |
| Aug 28, 2025 | 1.85 | 1.86 | 1.73 | 1.76 | 1.76 | -4.35% | 5,410,615 |
| Aug 27, 2025 | 1.85 | 1.91 | 1.82 | 1.84 | 1.84 | - | 2,671,539 |
| Aug 26, 2025 | 1.93 | 1.96 | 1.82 | 1.84 | 1.84 | -5.15% | 4,220,138 |
| Aug 25, 2025 | 2.00 | 2.00 | 1.92 | 1.94 | 1.94 | -3.00% | 2,820,449 |
| Aug 22, 2025 | 2.00 | 2.04 | 1.94 | 2.00 | 2.00 | 0.50% | 3,193,283 |
| Aug 21, 2025 | 1.95 | 2.00 | 1.89 | 1.99 | 1.99 | 1.02% | 2,364,704 |
| Aug 20, 2025 | 1.94 | 2.01 | 1.92 | 1.97 | 1.97 | -0.25% | 3,300,787 |
| Aug 19, 2025 | 2.15 | 2.15 | 1.93 | 1.98 | 1.98 | -8.14% | 6,601,400 |
| Aug 18, 2025 | 2.29 | 2.30 | 2.12 | 2.15 | 2.15 | -6.52% | 6,942,617 |
| Aug 15, 2025 | 2.46 | 2.48 | 2.28 | 2.30 | 2.30 | -6.50% | 5,554,395 |
| Aug 14, 2025 | 2.48 | 2.49 | 2.41 | 2.46 | 2.46 | -3.15% | 2,480,766 |
| Aug 13, 2025 | 2.38 | 2.56 | 2.32 | 2.54 | 2.54 | -15.61% | 12,847,847 |
| Aug 12, 2025 | 2.70 | 3.02 | 2.70 | 3.01 | 3.01 | 11.90% | 6,610,475 |
| Aug 11, 2025 | 2.70 | 2.77 | 2.66 | 2.69 | 2.69 | 0.37% | 2,732,053 |
| Aug 8, 2025 | 2.59 | 2.74 | 2.58 | 2.68 | 2.68 | 4.69% | 2,033,790 |
| Aug 7, 2025 | 2.57 | 2.67 | 2.55 | 2.56 | 2.56 | 0.39% | 1,870,909 |
| Aug 6, 2025 | 2.69 | 2.70 | 2.50 | 2.55 | 2.55 | -5.56% | 3,842,880 |
| Aug 5, 2025 | 2.71 | 2.74 | 2.64 | 2.70 | 2.70 | -1.10% | 1,805,582 |
| Aug 4, 2025 | 2.84 | 2.84 | 2.65 | 2.73 | 2.73 | -2.15% | 3,076,849 |
| Aug 1, 2025 | 2.89 | 2.91 | 2.70 | 2.79 | 2.79 | -6.06% | 3,833,382 |
| Jul 31, 2025 | 3.08 | 3.16 | 2.95 | 2.97 | 2.97 | -5.11% | 2,696,617 |
| Jul 30, 2025 | 3.12 | 3.29 | 3.10 | 3.13 | 3.13 | 0.97% | 3,124,161 |
| Jul 29, 2025 | 3.37 | 3.52 | 3.05 | 3.10 | 3.10 | -6.63% | 4,161,891 |
| Jul 28, 2025 | 3.39 | 3.56 | 3.24 | 3.32 | 3.32 | 3.75% | 4,473,752 |
| Jul 25, 2025 | 3.48 | 3.48 | 3.12 | 3.20 | 3.20 | -5.60% | 3,560,227 |
| Jul 24, 2025 | 3.78 | 3.84 | 3.38 | 3.39 | 3.39 | -10.32% | 5,115,244 |
| Jul 23, 2025 | 3.65 | 3.86 | 3.50 | 3.78 | 3.78 | 8.93% | 6,783,946 |
| Jul 22, 2025 | 3.08 | 3.50 | 2.98 | 3.47 | 3.47 | 13.77% | 6,883,133 |
| Jul 21, 2025 | 3.21 | 3.31 | 3.01 | 3.05 | 3.05 | -1.61% | 3,708,650 |
| Jul 18, 2025 | 3.33 | 3.49 | 3.08 | 3.10 | 3.10 | -4.91% | 6,148,583 |
| Jul 17, 2025 | 2.94 | 3.58 | 2.93 | 3.26 | 3.26 | 12.03% | 13,434,895 |
| Jul 16, 2025 | 2.86 | 2.94 | 2.76 | 2.91 | 2.91 | 2.11% | 2,555,527 |
| Jul 15, 2025 | 2.83 | 2.97 | 2.82 | 2.85 | 2.85 | 2.52% | 2,491,926 |
| Jul 14, 2025 | 2.76 | 2.81 | 2.69 | 2.78 | 2.78 | 0.36% | 2,189,716 |
| Jul 11, 2025 | 2.85 | 2.85 | 2.75 | 2.77 | 2.77 | -3.82% | 2,208,269 |
| Jul 10, 2025 | 2.94 | 2.95 | 2.87 | 2.88 | 2.88 | -2.37% | 1,422,940 |
| Jul 9, 2025 | 3.02 | 3.14 | 2.91 | 2.95 | 2.95 | -2.32% | 2,344,343 |
| Jul 8, 2025 | 2.87 | 3.08 | 2.87 | 3.02 | 3.02 | 5.23% | 3,751,045 |
| Jul 7, 2025 | 3.00 | 3.00 | 2.81 | 2.87 | 2.87 | -5.28% | 2,436,406 |
| Jul 3, 2025 | 2.89 | 3.08 | 2.86 | 3.03 | 3.03 | 6.69% | 3,877,895 |
| Jul 2, 2025 | 2.75 | 2.91 | 2.73 | 2.84 | 2.84 | 2.90% | 2,101,524 |
| Jul 1, 2025 | 2.84 | 2.93 | 2.74 | 2.76 | 2.76 | -3.83% | 1,897,467 |
| Jun 30, 2025 | 2.95 | 3.04 | 2.83 | 2.87 | 2.87 | -1.37% | 2,426,795 |
| Jun 27, 2025 | 3.01 | 3.05 | 2.90 | 2.91 | 2.91 | -1.36% | 5,235,001 |
| Jun 26, 2025 | 2.70 | 2.99 | 2.70 | 2.95 | 2.95 | 9.67% | 3,697,758 |
| Jun 25, 2025 | 2.73 | 2.74 | 2.66 | 2.69 | 2.69 | - | 1,063,837 |
| Jun 24, 2025 | 2.64 | 2.72 | 2.62 | 2.69 | 2.69 | 3.07% | 2,728,304 |
| Jun 23, 2025 | 2.65 | 2.70 | 2.52 | 2.61 | 2.61 | -3.69% | 2,860,455 |