Luminar Technologies, Inc. (LAZR)
NASDAQ: LAZR · Real-Time Price · USD
6.16
-0.86 (-12.20%)
At close: Feb 21, 2025, 4:00 PM
6.23
+0.08 (1.22%)
After-hours: Feb 21, 2025, 7:53 PM EST
Luminar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 6.95 | 7.08 | 6.55 | 7.01 | 7.01 | 2.19% | 882,847 |
| Feb 19, 2025 | 7.31 | 7.33 | 6.77 | 6.86 | 6.86 | -5.64% | 1,432,128 |
| Feb 18, 2025 | 6.59 | 7.43 | 6.55 | 7.27 | 7.27 | 12.71% | 3,021,269 |
| Feb 14, 2025 | 6.87 | 7.37 | 6.43 | 6.45 | 6.45 | -2.27% | 2,197,321 |
| Feb 13, 2025 | 5.59 | 6.67 | 5.54 | 6.60 | 6.60 | 20.22% | 3,169,495 |
| Feb 12, 2025 | 5.58 | 5.68 | 5.30 | 5.49 | 5.49 | -1.96% | 1,103,157 |
| Feb 11, 2025 | 5.53 | 5.77 | 5.35 | 5.60 | 5.60 | 0.72% | 1,148,183 |
| Feb 10, 2025 | 5.48 | 5.98 | 5.37 | 5.56 | 5.56 | 2.21% | 1,475,036 |
| Feb 7, 2025 | 5.44 | 5.59 | 5.23 | 5.44 | 5.44 | 0.46% | 1,443,374 |
| Feb 6, 2025 | 5.52 | 5.80 | 5.41 | 5.42 | 5.42 | -0.28% | 1,399,057 |
| Feb 5, 2025 | 5.75 | 5.97 | 5.38 | 5.43 | 5.43 | -4.40% | 1,262,610 |
| Feb 4, 2025 | 5.36 | 5.84 | 5.25 | 5.68 | 5.68 | 6.97% | 1,567,829 |
| Feb 3, 2025 | 5.42 | 5.51 | 5.23 | 5.31 | 5.31 | -7.65% | 1,759,027 |
| Jan 31, 2025 | 5.36 | 6.30 | 5.36 | 5.75 | 5.75 | 7.68% | 3,501,994 |
| Jan 30, 2025 | 5.30 | 5.51 | 5.17 | 5.34 | 5.34 | 1.71% | 1,413,565 |
| Jan 29, 2025 | 5.39 | 5.45 | 5.16 | 5.25 | 5.25 | -1.78% | 1,002,234 |
| Jan 28, 2025 | 5.64 | 5.66 | 5.18 | 5.35 | 5.35 | -4.72% | 1,845,890 |
| Jan 27, 2025 | 6.19 | 6.30 | 5.43 | 5.61 | 5.61 | -12.62% | 2,916,905 |
| Jan 24, 2025 | 6.24 | 6.61 | 6.06 | 6.42 | 6.42 | 3.88% | 1,419,339 |
| Jan 23, 2025 | 6.05 | 6.29 | 5.89 | 6.18 | 6.18 | -1.28% | 1,818,248 |
| Jan 22, 2025 | 6.49 | 6.57 | 6.26 | 6.26 | 6.26 | -3.54% | 1,109,130 |
| Jan 21, 2025 | 6.78 | 6.84 | 6.09 | 6.49 | 6.49 | -3.42% | 2,424,229 |
| Jan 17, 2025 | 7.09 | 7.32 | 6.51 | 6.72 | 6.72 | -2.61% | 1,934,862 |
| Jan 16, 2025 | 7.44 | 7.44 | 6.87 | 6.90 | 6.90 | -7.63% | 1,876,140 |
| Jan 15, 2025 | 6.25 | 7.73 | 6.23 | 7.47 | 7.47 | 25.55% | 4,387,687 |
| Jan 14, 2025 | 7.06 | 7.14 | 5.73 | 5.95 | 5.95 | -12.50% | 3,357,650 |
| Jan 13, 2025 | 6.92 | 6.93 | 6.50 | 6.80 | 6.80 | -8.11% | 2,126,305 |
| Jan 10, 2025 | 7.50 | 8.08 | 7.30 | 7.40 | 7.40 | -5.49% | 2,388,116 |
| Jan 8, 2025 | 8.26 | 8.38 | 7.51 | 7.83 | 7.83 | -11.43% | 3,168,559 |
| Jan 7, 2025 | 9.12 | 10.40 | 8.55 | 8.84 | 8.84 | 4.25% | 10,640,103 |
| Jan 6, 2025 | 7.00 | 8.69 | 6.81 | 8.48 | 8.48 | 27.33% | 7,514,781 |
| Jan 3, 2025 | 6.24 | 7.05 | 6.12 | 6.66 | 6.66 | 8.47% | 4,797,781 |
| Jan 2, 2025 | 5.38 | 6.25 | 5.33 | 6.14 | 6.14 | 14.13% | 3,171,524 |
| Dec 31, 2024 | 5.47 | 6.34 | 5.32 | 5.38 | 5.38 | -1.47% | 3,268,261 |
| Dec 30, 2024 | 5.65 | 5.67 | 5.15 | 5.46 | 5.46 | -6.51% | 3,021,630 |
| Dec 27, 2024 | 6.28 | 6.52 | 5.54 | 5.84 | 5.84 | 6.57% | 6,813,191 |
| Dec 26, 2024 | 5.09 | 5.50 | 4.99 | 5.48 | 5.48 | 5.79% | 2,243,904 |
| Dec 24, 2024 | 5.00 | 5.30 | 4.93 | 5.18 | 5.18 | 2.78% | 1,485,468 |
| Dec 23, 2024 | 5.31 | 5.38 | 4.99 | 5.04 | 5.04 | -4.91% | 2,977,723 |
| Dec 20, 2024 | 5.33 | 5.55 | 5.21 | 5.30 | 5.30 | -3.46% | 2,663,943 |
| Dec 19, 2024 | 5.78 | 5.82 | 5.39 | 5.49 | 5.49 | -3.17% | 1,662,318 |
| Dec 18, 2024 | 6.20 | 6.32 | 5.55 | 5.67 | 5.67 | -8.55% | 2,802,017 |
| Dec 17, 2024 | 6.02 | 6.28 | 5.58 | 6.20 | 6.20 | 2.14% | 3,583,645 |
| Dec 16, 2024 | 6.40 | 6.57 | 6.03 | 6.07 | 6.07 | -5.45% | 2,769,928 |
| Dec 13, 2024 | 6.86 | 6.88 | 6.34 | 6.42 | 6.42 | -7.36% | 2,643,162 |
| Dec 12, 2024 | 7.37 | 7.37 | 6.86 | 6.93 | 6.93 | -7.48% | 2,097,051 |
| Dec 11, 2024 | 7.67 | 7.73 | 7.27 | 7.49 | 7.49 | -2.03% | 1,119,929 |
| Dec 10, 2024 | 7.77 | 7.77 | 7.02 | 7.65 | 7.65 | -2.49% | 2,779,064 |
| Dec 9, 2024 | 8.00 | 8.73 | 7.76 | 7.84 | 7.84 | 0.38% | 3,422,637 |
| Dec 6, 2024 | 7.58 | 8.43 | 7.44 | 7.81 | 7.81 | 3.72% | 2,327,162 |
| Dec 5, 2024 | 8.35 | 8.48 | 7.45 | 7.53 | 7.53 | -7.83% | 2,484,884 |
| Dec 4, 2024 | 8.02 | 8.40 | 7.85 | 8.17 | 8.17 | 1.87% | 1,420,317 |
| Dec 3, 2024 | 8.33 | 8.36 | 7.90 | 8.02 | 8.02 | -5.09% | 1,721,356 |
| Dec 2, 2024 | 8.90 | 8.90 | 8.10 | 8.45 | 8.45 | -4.84% | 2,221,167 |
| Nov 29, 2024 | 9.25 | 9.45 | 8.75 | 8.88 | 8.88 | -1.99% | 1,200,304 |
| Nov 27, 2024 | 8.86 | 9.18 | 8.71 | 9.06 | 9.06 | 4.26% | 1,204,108 |
| Nov 26, 2024 | 9.50 | 9.50 | 8.63 | 8.69 | 8.69 | -9.48% | 2,684,921 |
| Nov 25, 2024 | 9.11 | 9.92 | 8.71 | 9.60 | 9.60 | 7.26% | 4,143,239 |
| Nov 22, 2024 | 10.89 | 10.89 | 8.80 | 8.95 | 8.95 | -17.59% | 5,389,129 |
| Nov 21, 2024 | 10.84 | 11.27 | 9.51 | 10.86 | 10.86 | -4.66% | 2,313,729 |
| Nov 20, 2024 | 12.00 | 12.02 | 11.27 | 11.39 | 11.39 | -5.08% | 6,876,657 |
| Nov 19, 2024 | 12.60 | 12.83 | 12.00 | 12.00 | 12.00 | -7.49% | 3,551,525 |
| Nov 18, 2024 | 13.20 | 13.34 | 12.30 | 12.97 | 12.97 | -11.75% | 4,347,255 |
| Nov 15, 2024 | 15.00 | 15.60 | 14.57 | 14.70 | 14.70 | -4.85% | 1,698,618 |
| Nov 14, 2024 | 15.75 | 16.65 | 15.15 | 15.45 | 15.45 | -1.90% | 812,961 |
| Nov 13, 2024 | 17.25 | 18.60 | 15.60 | 15.75 | 15.75 | -7.08% | 1,538,132 |
| Nov 12, 2024 | 15.75 | 17.70 | 15.15 | 16.95 | 16.95 | 10.78% | 2,320,918 |
| Nov 11, 2024 | 13.80 | 15.60 | 13.80 | 15.30 | 15.30 | 16.08% | 3,319,300 |
| Nov 8, 2024 | 13.39 | 13.87 | 12.79 | 13.18 | 13.18 | -1.39% | 2,327,746 |
| Nov 7, 2024 | 13.50 | 13.95 | 12.91 | 13.37 | 13.37 | -4.31% | 2,935,426 |
| Nov 6, 2024 | 12.90 | 13.97 | 12.49 | 13.97 | 13.97 | 10.38% | 2,516,490 |
| Nov 5, 2024 | 12.02 | 12.75 | 11.85 | 12.66 | 12.66 | 4.75% | 2,510,501 |
| Nov 4, 2024 | 12.03 | 12.33 | 11.61 | 12.08 | 12.08 | 1.33% | 2,183,876 |
| Nov 1, 2024 | 11.85 | 12.72 | 11.79 | 11.92 | 11.92 | 2.50% | 2,566,844 |
| Oct 31, 2024 | 12.76 | 12.79 | 11.40 | 11.63 | 11.63 | -9.91% | 5,319,682 |
| Oct 30, 2024 | 12.90 | 13.74 | 12.17 | 12.91 | 12.91 | -3.40% | 3,355,638 |
| Oct 29, 2024 | 13.82 | 14.02 | 12.62 | 13.37 | 13.37 | -4.71% | 2,719,839 |
| Oct 28, 2024 | 12.44 | 14.52 | 12.44 | 14.03 | 14.03 | 14.74% | 4,441,044 |
| Oct 25, 2024 | 12.00 | 12.90 | 12.00 | 12.22 | 12.22 | 1.96% | 2,619,285 |
| Oct 24, 2024 | 12.09 | 12.09 | 11.44 | 11.99 | 11.99 | 1.16% | 2,391,260 |
| Oct 23, 2024 | 12.17 | 12.21 | 11.12 | 11.85 | 11.85 | -2.93% | 3,746,872 |
| Oct 22, 2024 | 12.41 | 12.58 | 12.05 | 12.21 | 12.21 | -0.65% | 1,674,481 |
| Oct 21, 2024 | 12.60 | 12.65 | 12.02 | 12.29 | 12.29 | -2.41% | 1,007,433 |
| Oct 18, 2024 | 12.21 | 12.75 | 12.18 | 12.59 | 12.59 | 1.81% | 1,358,905 |
| Oct 17, 2024 | 12.38 | 12.44 | 11.88 | 12.37 | 12.37 | -0.14% | 1,413,136 |
| Oct 16, 2024 | 12.33 | 12.62 | 12.17 | 12.38 | 12.38 | 0.41% | 1,237,958 |
| Oct 15, 2024 | 12.45 | 12.55 | 12.00 | 12.33 | 12.33 | -1.07% | 2,037,966 |
| Oct 14, 2024 | 12.90 | 13.05 | 12.24 | 12.47 | 12.47 | -4.39% | 1,609,182 |
| Oct 11, 2024 | 13.05 | 13.50 | 12.32 | 13.04 | 13.04 | 0.59% | 2,414,004 |
| Oct 10, 2024 | 14.70 | 14.70 | 12.60 | 12.96 | 12.96 | -7.06% | 2,385,714 |
| Oct 9, 2024 | 12.59 | 14.91 | 12.39 | 13.95 | 13.95 | 12.22% | 4,221,650 |
| Oct 8, 2024 | 14.05 | 14.09 | 12.30 | 12.43 | 12.43 | -7.41% | 2,421,123 |
| Oct 7, 2024 | 13.66 | 14.96 | 13.24 | 13.42 | 13.42 | 0.86% | 3,818,659 |
| Oct 4, 2024 | 12.90 | 14.40 | 12.75 | 13.31 | 13.31 | 8.20% | 3,468,588 |
| Oct 3, 2024 | 12.56 | 12.64 | 11.88 | 12.30 | 12.30 | -3.03% | 1,519,914 |
| Oct 2, 2024 | 12.30 | 12.88 | 12.15 | 12.68 | 12.68 | 3.14% | 1,311,278 |
| Oct 1, 2024 | 13.50 | 13.64 | 12.02 | 12.30 | 12.30 | -8.87% | 2,059,050 |
| Sep 30, 2024 | 13.05 | 14.10 | 12.90 | 13.50 | 13.50 | -1.10% | 1,938,047 |
| Sep 27, 2024 | 13.77 | 14.70 | 13.42 | 13.65 | 13.65 | -0.94% | 2,183,590 |
| Sep 26, 2024 | 12.89 | 14.43 | 12.77 | 13.77 | 13.78 | 9.03% | 3,191,054 |