Luminar Technologies, Inc. (LAZR)
NASDAQ: LAZR · Real-Time Price · USD
2.280
-0.170 (-6.94%)
Oct 6, 2025, 2:59 PM EDT - Market open
Luminar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 2.51 | 2.53 | 2.28 | 2.31 | - | -5.71% | 5,295,814 |
| Oct 3, 2025 | 2.17 | 2.58 | 2.17 | 2.45 | 2.45 | 12.90% | 13,848,402 |
| Oct 2, 2025 | 2.01 | 2.20 | 2.00 | 2.17 | 2.17 | 10.43% | 5,312,888 |
| Oct 1, 2025 | 1.90 | 2.07 | 1.89 | 1.97 | 1.97 | 2.88% | 5,709,255 |
| Sep 30, 2025 | 2.02 | 2.04 | 1.82 | 1.91 | 1.91 | -4.98% | 4,652,284 |
| Sep 29, 2025 | 2.04 | 2.07 | 1.97 | 2.01 | 2.01 | -0.50% | 2,992,266 |
| Sep 26, 2025 | 2.14 | 2.17 | 2.01 | 2.02 | 2.02 | -5.16% | 3,132,972 |
| Sep 25, 2025 | 2.15 | 2.21 | 2.08 | 2.13 | 2.13 | -4.05% | 2,765,513 |
| Sep 24, 2025 | 2.29 | 2.33 | 2.18 | 2.22 | 2.22 | -3.48% | 2,757,804 |
| Sep 23, 2025 | 2.17 | 2.46 | 2.14 | 2.30 | 2.30 | 5.99% | 6,523,783 |
| Sep 22, 2025 | 2.24 | 2.25 | 2.10 | 2.17 | 2.17 | -4.82% | 4,718,883 |
| Sep 19, 2025 | 2.34 | 2.45 | 2.25 | 2.28 | 2.28 | -1.30% | 5,606,070 |
| Sep 18, 2025 | 2.43 | 2.43 | 2.22 | 2.31 | 2.31 | -3.75% | 7,587,285 |
| Sep 17, 2025 | 2.11 | 2.55 | 2.10 | 2.40 | 2.40 | 13.74% | 14,842,060 |
| Sep 16, 2025 | 2.13 | 2.13 | 1.93 | 2.11 | 2.11 | -0.94% | 4,920,593 |
| Sep 15, 2025 | 1.91 | 2.20 | 1.90 | 2.13 | 2.13 | 13.30% | 9,950,927 |
| Sep 12, 2025 | 1.80 | 1.91 | 1.75 | 1.88 | 1.88 | 6.21% | 2,891,405 |
| Sep 11, 2025 | 1.68 | 1.85 | 1.68 | 1.77 | 1.77 | 5.36% | 4,352,813 |
| Sep 10, 2025 | 1.72 | 1.75 | 1.67 | 1.68 | 1.68 | -1.75% | 2,489,954 |
| Sep 9, 2025 | 1.71 | 1.77 | 1.70 | 1.71 | 1.71 | - | 2,513,539 |
| Sep 8, 2025 | 1.69 | 1.72 | 1.62 | 1.71 | 1.71 | 3.01% | 2,559,377 |
| Sep 5, 2025 | 1.71 | 1.76 | 1.64 | 1.66 | 1.66 | -1.78% | 2,543,756 |
| Sep 4, 2025 | 1.64 | 1.72 | 1.60 | 1.69 | 1.69 | 2.42% | 2,625,519 |
| Sep 3, 2025 | 1.63 | 1.66 | 1.60 | 1.65 | 1.65 | 1.23% | 2,199,814 |
| 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 |