Luminar Technologies, Inc. (LAZR)
NASDAQ: LAZR · Real-Time Price · USD
2.950
+0.260 (9.67%)
At close: Jun 26, 2025, 4:00 PM
3.030
+0.080 (2.71%)
Pre-market: Jun 27, 2025, 6:56 AM EDT
Luminar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 2.70 | 2.99 | 2.70 | 2.95 | 2.95 | 9.67% | 3,618,249 |
| 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 |
| May 6, 2025 | 3.83 | 3.86 | 3.61 | 3.74 | 3.74 | -3.11% | 1,437,835 |
| May 5, 2025 | 4.02 | 4.03 | 3.79 | 3.86 | 3.86 | -2.28% | 1,298,866 |
| May 2, 2025 | 3.99 | 4.10 | 3.93 | 3.95 | 3.95 | 0.25% | 1,095,035 |
| May 1, 2025 | 3.90 | 4.01 | 3.85 | 3.94 | 3.94 | 0.77% | 1,148,433 |
| Apr 30, 2025 | 3.89 | 3.97 | 3.76 | 3.91 | 3.91 | -4.17% | 1,641,110 |
| Apr 29, 2025 | 3.85 | 4.18 | 3.84 | 4.08 | 4.08 | 6.81% | 2,198,767 |
| Apr 28, 2025 | 3.92 | 4.02 | 3.74 | 3.82 | 3.82 | -1.29% | 1,460,854 |
| Apr 25, 2025 | 3.87 | 4.03 | 3.81 | 3.87 | 3.87 | 0.52% | 1,928,879 |
| Apr 24, 2025 | 3.68 | 3.90 | 3.64 | 3.85 | 3.85 | 6.06% | 1,383,821 |
| Apr 23, 2025 | 3.80 | 3.89 | 3.61 | 3.63 | 3.63 | -0.82% | 1,563,333 |
| Apr 22, 2025 | 3.88 | 3.99 | 3.58 | 3.66 | 3.66 | -4.19% | 1,529,882 |
| Apr 21, 2025 | 3.70 | 3.85 | 3.60 | 3.82 | 3.82 | 0.53% | 1,286,997 |
| Apr 17, 2025 | 3.42 | 3.84 | 3.41 | 3.80 | 3.80 | 14.11% | 2,360,110 |
| Apr 16, 2025 | 3.55 | 3.69 | 3.30 | 3.33 | 3.33 | -9.76% | 2,828,336 |
| Apr 15, 2025 | 4.03 | 4.04 | 3.63 | 3.69 | 3.69 | -8.09% | 2,640,729 |