Luminar Technologies, Inc. (LAZR)
NASDAQ: LAZR · Real-Time Price · USD
3.100
-0.160 (-4.91%)
At close: Jul 18, 2025, 4:00 PM
3.150
+0.050 (1.61%)
After-hours: Jul 18, 2025, 7:58 PM EDT
Luminar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 2.92 | 2.92 | 2.71 | 2.71 | 2.71 | -6.23% | 4,949,160 |
| Jun 18, 2025 | 2.87 | 2.92 | 2.78 | 2.89 | 2.89 | - | 3,068,612 |
| Jun 17, 2025 | 2.98 | 3.04 | 2.87 | 2.89 | 2.89 | -3.18% | 2,047,588 |
| Jun 16, 2025 | 2.96 | 3.01 | 2.88 | 2.99 | 2.99 | 0.67% | 2,274,895 |
| Jun 13, 2025 | 3.05 | 3.07 | 2.95 | 2.97 | 2.97 | -5.42% | 2,476,842 |
| Jun 12, 2025 | 3.25 | 3.26 | 3.05 | 3.14 | 3.14 | -4.13% | 3,428,277 |
| Jun 11, 2025 | 3.46 | 3.71 | 3.23 | 3.27 | 3.27 | -5.49% | 9,456,370 |
| Jun 10, 2025 | 3.35 | 3.56 | 3.29 | 3.46 | 3.46 | 3.59% | 2,971,423 |
| Jun 9, 2025 | 3.31 | 3.38 | 3.28 | 3.34 | 3.34 | -0.89% | 1,556,153 |
| Jun 6, 2025 | 3.32 | 3.37 | 3.25 | 3.37 | 3.37 | 1.51% | 1,707,639 |
| Jun 5, 2025 | 3.43 | 3.43 | 3.25 | 3.32 | 3.32 | -3.21% | 2,227,361 |
| Jun 4, 2025 | 3.41 | 3.44 | 3.32 | 3.43 | 3.43 | -0.15% | 1,935,535 |
| Jun 3, 2025 | 3.52 | 3.57 | 3.37 | 3.44 | 3.44 | -2.41% | 1,739,106 |
| Jun 2, 2025 | 3.60 | 3.60 | 3.46 | 3.52 | 3.52 | -1.95% | 1,313,907 |
| May 30, 2025 | 3.70 | 3.71 | 3.53 | 3.59 | 3.59 | -4.01% | 1,225,974 |
| May 29, 2025 | 3.79 | 3.88 | 3.70 | 3.74 | 3.74 | 0.54% | 1,431,466 |
| May 28, 2025 | 3.70 | 3.76 | 3.68 | 3.72 | 3.72 | 0.81% | 1,384,001 |
| May 27, 2025 | 3.66 | 3.81 | 3.58 | 3.69 | 3.69 | 1.65% | 2,243,711 |
| May 23, 2025 | 3.81 | 3.82 | 3.60 | 3.63 | 3.63 | -6.92% | 2,431,794 |
| May 22, 2025 | 3.79 | 3.93 | 3.56 | 3.90 | 3.90 | -1.52% | 3,445,276 |
| May 21, 2025 | 4.10 | 4.14 | 3.92 | 3.96 | 3.96 | -5.04% | 1,867,244 |
| May 20, 2025 | 4.57 | 4.59 | 4.10 | 4.17 | 4.17 | -8.15% | 1,461,661 |
| May 19, 2025 | 4.49 | 4.77 | 4.43 | 4.54 | 4.54 | -3.81% | 1,640,101 |
| May 16, 2025 | 4.01 | 4.82 | 3.91 | 4.72 | 4.72 | 19.19% | 4,819,688 |
| May 15, 2025 | 3.91 | 4.16 | 3.83 | 3.96 | 3.96 | -16.81% | 4,999,563 |
| May 14, 2025 | 4.60 | 4.80 | 4.14 | 4.76 | 4.76 | 5.08% | 4,033,375 |
| May 13, 2025 | 4.63 | 4.67 | 4.41 | 4.53 | 4.53 | -1.52% | 1,607,779 |
| May 12, 2025 | 4.37 | 4.73 | 4.27 | 4.60 | 4.60 | 10.58% | 2,739,312 |
| May 9, 2025 | 4.03 | 4.24 | 4.01 | 4.16 | 4.16 | 4.52% | 1,912,140 |
| May 8, 2025 | 3.92 | 4.04 | 3.86 | 3.98 | 3.98 | 3.38% | 1,210,084 |
| May 7, 2025 | 3.70 | 3.86 | 3.66 | 3.85 | 3.85 | 2.94% | 686,004 |