Luminar Technologies, Inc. (LAZR)
NASDAQ: LAZR · Real-Time Price · USD
0.815
+0.016 (1.96%)
At close: Oct 25, 2024, 4:00 PM
0.830
+0.015 (1.79%)
After-hours: Oct 25, 2024, 7:41 PM EDT
Luminar Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 0.81 | 0.81 | 0.76 | 0.80 | 0.80 | 1.16% | 35,868,910 |
Oct 23, 2024 | 0.81 | 0.81 | 0.74 | 0.79 | 0.79 | -2.94% | 56,203,084 |
Oct 22, 2024 | 0.83 | 0.84 | 0.80 | 0.81 | 0.81 | -0.65% | 25,117,219 |
Oct 21, 2024 | 0.84 | 0.84 | 0.80 | 0.82 | 0.82 | -2.41% | 15,111,500 |
Oct 18, 2024 | 0.81 | 0.85 | 0.81 | 0.84 | 0.84 | 1.81% | 20,383,583 |
Oct 17, 2024 | 0.83 | 0.83 | 0.79 | 0.82 | 0.82 | -0.13% | 21,197,051 |
Oct 16, 2024 | 0.82 | 0.84 | 0.81 | 0.83 | 0.83 | 0.41% | 18,569,383 |
Oct 15, 2024 | 0.83 | 0.84 | 0.80 | 0.82 | 0.82 | -1.07% | 30,569,499 |
Oct 14, 2024 | 0.86 | 0.87 | 0.82 | 0.83 | 0.83 | -4.39% | 24,137,737 |
Oct 11, 2024 | 0.87 | 0.90 | 0.82 | 0.87 | 0.87 | 0.59% | 36,210,071 |
Oct 10, 2024 | 0.98 | 0.98 | 0.84 | 0.86 | 0.86 | -7.07% | 35,785,711 |
Oct 9, 2024 | 0.84 | 0.99 | 0.83 | 0.93 | 0.93 | 12.23% | 63,324,763 |
Oct 8, 2024 | 0.94 | 0.94 | 0.82 | 0.83 | 0.83 | -7.41% | 36,316,856 |
Oct 7, 2024 | 0.91 | 1.00 | 0.88 | 0.89 | 0.89 | 0.87% | 57,279,892 |
Oct 4, 2024 | 0.86 | 0.96 | 0.85 | 0.89 | 0.89 | 8.20% | 52,028,825 |
Oct 3, 2024 | 0.84 | 0.84 | 0.79 | 0.82 | 0.82 | -3.03% | 22,798,714 |
Oct 2, 2024 | 0.82 | 0.86 | 0.81 | 0.85 | 0.85 | 3.13% | 19,669,180 |
Oct 1, 2024 | 0.90 | 0.91 | 0.80 | 0.82 | 0.82 | -8.87% | 30,885,763 |
Sep 30, 2024 | 0.87 | 0.94 | 0.86 | 0.90 | 0.90 | -1.10% | 29,070,716 |
Sep 27, 2024 | 0.92 | 0.98 | 0.89 | 0.91 | 0.91 | -0.94% | 32,753,860 |
Sep 26, 2024 | 0.86 | 0.96 | 0.85 | 0.92 | 0.92 | 9.04% | 47,865,819 |
Sep 25, 2024 | 0.87 | 0.88 | 0.81 | 0.84 | 0.84 | -5.34% | 23,377,503 |
Sep 24, 2024 | 0.79 | 0.92 | 0.79 | 0.89 | 0.89 | 14.06% | 49,144,147 |
Sep 23, 2024 | 0.84 | 0.89 | 0.78 | 0.78 | 0.78 | -6.83% | 36,500,838 |
Sep 20, 2024 | 0.80 | 0.85 | 0.78 | 0.84 | 0.84 | 5.73% | 24,741,503 |
Sep 19, 2024 | 0.82 | 0.86 | 0.78 | 0.79 | 0.79 | -0.03% | 41,714,190 |
Sep 18, 2024 | 0.82 | 0.85 | 0.78 | 0.79 | 0.79 | -2.10% | 26,067,265 |
Sep 17, 2024 | 0.93 | 1.01 | 0.79 | 0.81 | 0.81 | -12.77% | 46,426,715 |
Sep 16, 2024 | 0.86 | 0.94 | 0.81 | 0.93 | 0.93 | 9.57% | 31,029,958 |
Sep 13, 2024 | 0.79 | 0.87 | 0.79 | 0.85 | 0.85 | 7.66% | 29,589,692 |
Sep 12, 2024 | 0.77 | 0.81 | 0.73 | 0.79 | 0.79 | 2.45% | 24,881,911 |
Sep 11, 2024 | 0.76 | 0.78 | 0.74 | 0.77 | 0.77 | 1.08% | 16,240,323 |
Sep 10, 2024 | 0.81 | 0.81 | 0.74 | 0.76 | 0.76 | -7.12% | 22,896,285 |
Sep 9, 2024 | 0.80 | 0.86 | 0.73 | 0.82 | 0.82 | 2.17% | 29,355,213 |
Sep 6, 2024 | 0.91 | 0.91 | 0.79 | 0.80 | 0.80 | -11.57% | 40,244,424 |
Sep 5, 2024 | 0.98 | 0.98 | 0.87 | 0.90 | 0.90 | -7.08% | 24,244,611 |
Sep 4, 2024 | 0.97 | 1.00 | 0.93 | 0.97 | 0.97 | -1.29% | 18,066,006 |
Sep 3, 2024 | 1.00 | 1.01 | 0.95 | 0.99 | 0.99 | -3.30% | 25,920,121 |
Aug 30, 2024 | 1.02 | 1.06 | 1.00 | 1.02 | 1.02 | - | 5,166,935 |
Aug 29, 2024 | 1.00 | 1.07 | 1.00 | 1.02 | 1.02 | 2.00% | 7,352,579 |
Aug 28, 2024 | 1.01 | 1.04 | 0.97 | 1.00 | 1.00 | -3.85% | 16,239,008 |
Aug 27, 2024 | 1.07 | 1.09 | 0.98 | 1.04 | 1.04 | - | 6,980,976 |
Aug 26, 2024 | 1.02 | 1.07 | 0.99 | 1.04 | 1.04 | 4.00% | 8,163,422 |
Aug 23, 2024 | 0.97 | 1.02 | 0.96 | 1.00 | 1.00 | 4.54% | 10,321,854 |
Aug 22, 2024 | 1.00 | 1.00 | 0.93 | 0.96 | 0.96 | -2.07% | 9,359,587 |
Aug 21, 2024 | 1.01 | 1.01 | 0.90 | 0.98 | 0.98 | -1.44% | 17,940,148 |
Aug 20, 2024 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -0.04% | 9,589,012 |
Aug 19, 2024 | 1.03 | 1.06 | 0.97 | 0.99 | 0.99 | -2.79% | 13,416,082 |
Aug 16, 2024 | 0.95 | 1.08 | 0.95 | 1.02 | 1.02 | 8.44% | 21,772,106 |
Aug 15, 2024 | 0.94 | 1.00 | 0.93 | 0.94 | 0.94 | 1.12% | 18,565,448 |
Aug 14, 2024 | 0.98 | 1.01 | 0.89 | 0.93 | 0.93 | -4.61% | 15,390,982 |
Aug 13, 2024 | 0.91 | 0.98 | 0.88 | 0.98 | 0.98 | 6.64% | 23,658,279 |
Aug 12, 2024 | 0.92 | 0.93 | 0.79 | 0.91 | 0.91 | 1.39% | 29,580,412 |
Aug 9, 2024 | 0.96 | 1.09 | 0.89 | 0.90 | 0.90 | -3.15% | 27,810,424 |
Aug 8, 2024 | 0.92 | 0.95 | 0.88 | 0.93 | 0.93 | 5.82% | 56,842,286 |
Aug 7, 2024 | 1.11 | 1.14 | 0.84 | 0.88 | 0.88 | -37.36% | 62,389,448 |
Aug 6, 2024 | 1.45 | 1.46 | 1.39 | 1.41 | 1.41 | 4.85% | 6,820,628 |
Aug 5, 2024 | 1.33 | 1.40 | 1.27 | 1.34 | 1.34 | -6.94% | 8,442,905 |
Aug 2, 2024 | 1.46 | 1.50 | 1.43 | 1.44 | 1.44 | -4.64% | 4,382,264 |
Aug 1, 2024 | 1.68 | 1.69 | 1.49 | 1.51 | 1.51 | -9.04% | 6,866,644 |
Jul 31, 2024 | 1.69 | 1.78 | 1.65 | 1.66 | 1.66 | -0.60% | 7,804,637 |
Jul 30, 2024 | 1.62 | 1.68 | 1.61 | 1.67 | 1.67 | 3.73% | 3,658,142 |
Jul 29, 2024 | 1.70 | 1.74 | 1.58 | 1.61 | 1.61 | -4.73% | 5,760,452 |
Jul 26, 2024 | 1.70 | 1.74 | 1.64 | 1.69 | 1.69 | 1.20% | 4,860,047 |
Jul 25, 2024 | 1.63 | 1.76 | 1.62 | 1.67 | 1.67 | 3.09% | 5,882,986 |
Jul 24, 2024 | 1.69 | 1.74 | 1.62 | 1.62 | 1.62 | -6.36% | 5,860,337 |
Jul 23, 2024 | 1.78 | 1.82 | 1.72 | 1.73 | 1.73 | -3.35% | 4,246,707 |
Jul 22, 2024 | 1.69 | 1.81 | 1.69 | 1.79 | 1.79 | 7.19% | 5,975,377 |
Jul 19, 2024 | 1.80 | 1.81 | 1.67 | 1.67 | 1.67 | -8.49% | 5,201,806 |
Jul 18, 2024 | 1.90 | 1.99 | 1.82 | 1.83 | 1.83 | -2.41% | 5,937,475 |
Jul 17, 2024 | 2.05 | 2.13 | 1.76 | 1.87 | 1.87 | -13.02% | 14,106,108 |
Jul 16, 2024 | 1.97 | 2.18 | 1.94 | 2.15 | 2.15 | 9.41% | 10,374,770 |
Jul 15, 2024 | 1.96 | 1.98 | 1.87 | 1.97 | 1.97 | 2.61% | 9,489,471 |
Jul 12, 2024 | 1.74 | 1.92 | 1.73 | 1.92 | 1.92 | 10.06% | 11,340,301 |
Jul 11, 2024 | 1.71 | 1.78 | 1.69 | 1.74 | 1.74 | 3.57% | 8,340,693 |
Jul 10, 2024 | 1.53 | 1.76 | 1.53 | 1.68 | 1.68 | 9.80% | 9,116,978 |
Jul 9, 2024 | 1.57 | 1.59 | 1.51 | 1.53 | 1.53 | -0.97% | 4,090,741 |
Jul 8, 2024 | 1.56 | 1.62 | 1.52 | 1.55 | 1.55 | 1.64% | 6,970,900 |
Jul 5, 2024 | 1.47 | 1.53 | 1.44 | 1.52 | 1.52 | 4.11% | 3,872,210 |
Jul 3, 2024 | 1.45 | 1.56 | 1.45 | 1.46 | 1.46 | 4.29% | 4,309,233 |
Jul 2, 2024 | 1.42 | 1.46 | 1.40 | 1.40 | 1.40 | -0.71% | 2,925,319 |
Jul 1, 2024 | 1.52 | 1.52 | 1.40 | 1.41 | 1.41 | -5.37% | 4,035,369 |
Jun 28, 2024 | 1.63 | 1.66 | 1.49 | 1.49 | 1.49 | -8.59% | 13,226,702 |
Jun 27, 2024 | 1.54 | 1.63 | 1.52 | 1.63 | 1.63 | 3.16% | 7,173,712 |
Jun 26, 2024 | 1.31 | 1.60 | 1.31 | 1.58 | 1.58 | 17.91% | 11,415,844 |
Jun 25, 2024 | 1.35 | 1.36 | 1.29 | 1.34 | 1.34 | -1.11% | 5,091,580 |
Jun 24, 2024 | 1.40 | 1.44 | 1.31 | 1.36 | 1.36 | -3.90% | 6,543,202 |
Jun 21, 2024 | 1.37 | 1.42 | 1.35 | 1.41 | 1.41 | 1.44% | 10,737,921 |
Jun 20, 2024 | 1.44 | 1.44 | 1.36 | 1.39 | 1.39 | -3.47% | 7,514,585 |
Jun 18, 2024 | 1.48 | 1.51 | 1.40 | 1.44 | 1.44 | -2.04% | 5,396,995 |
Jun 17, 2024 | 1.40 | 1.51 | 1.40 | 1.47 | 1.47 | 2.80% | 4,534,981 |
Jun 14, 2024 | 1.39 | 1.44 | 1.38 | 1.43 | 1.43 | 2.88% | 3,987,476 |
Jun 13, 2024 | 1.44 | 1.46 | 1.37 | 1.39 | 1.39 | -4.14% | 4,852,479 |
Jun 12, 2024 | 1.51 | 1.55 | 1.42 | 1.45 | 1.45 | 0.69% | 6,357,135 |
Jun 11, 2024 | 1.39 | 1.46 | 1.36 | 1.44 | 1.44 | 1.41% | 5,807,791 |
Jun 10, 2024 | 1.38 | 1.45 | 1.38 | 1.42 | 1.42 | -0.70% | 4,236,658 |
Jun 7, 2024 | 1.41 | 1.46 | 1.38 | 1.43 | 1.43 | -1.38% | 5,903,687 |
Jun 6, 2024 | 1.53 | 1.56 | 1.42 | 1.45 | 1.45 | -7.05% | 6,693,798 |
Jun 5, 2024 | 1.50 | 1.57 | 1.46 | 1.56 | 1.56 | 6.48% | 4,449,241 |
Jun 4, 2024 | 1.59 | 1.59 | 1.45 | 1.47 | 1.47 | -7.86% | 7,203,299 |