Luminar Technologies, Inc. (LAZR)
NASDAQ: LAZR · Real-Time Price · USD
3.320
-0.110 (-3.21%)
At close: Jun 5, 2025, 4:00 PM
3.350
+0.030 (0.90%)
After-hours: Jun 5, 2025, 7:59 PM EDT
Luminar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 3.43 | 3.43 | 3.25 | 3.32 | 3.32 | -3.21% | 2,199,306 |
| 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 |
| Apr 14, 2025 | 4.51 | 4.52 | 3.92 | 4.02 | 4.02 | -9.16% | 3,173,222 |
| Apr 11, 2025 | 4.49 | 4.53 | 4.30 | 4.42 | 4.42 | -2.21% | 1,513,002 |
| Apr 10, 2025 | 4.67 | 4.67 | 4.37 | 4.52 | 4.52 | -6.80% | 1,761,010 |
| Apr 9, 2025 | 4.52 | 4.94 | 4.39 | 4.85 | 4.85 | 4.98% | 2,842,877 |
| Apr 8, 2025 | 5.13 | 5.16 | 4.54 | 4.62 | 4.62 | -7.23% | 2,220,717 |
| Apr 7, 2025 | 4.60 | 5.18 | 4.46 | 4.98 | 4.98 | -1.58% | 2,114,347 |
| Apr 4, 2025 | 4.76 | 5.10 | 4.25 | 5.06 | 5.06 | 1.20% | 2,531,727 |
| Apr 3, 2025 | 4.85 | 5.07 | 4.68 | 5.00 | 5.00 | -1.96% | 2,058,457 |
| Apr 2, 2025 | 5.10 | 5.45 | 4.95 | 5.10 | 5.10 | -2.30% | 2,161,783 |
| Apr 1, 2025 | 5.36 | 5.45 | 5.15 | 5.22 | 5.22 | -3.15% | 1,748,034 |
| Mar 31, 2025 | 5.73 | 5.82 | 5.38 | 5.39 | 5.39 | -10.39% | 2,512,948 |
| Mar 28, 2025 | 6.00 | 6.08 | 5.60 | 6.02 | 6.02 | -2.20% | 2,732,466 |
| Mar 27, 2025 | 5.55 | 6.83 | 5.35 | 6.15 | 6.15 | 8.66% | 12,113,567 |
| Mar 26, 2025 | 6.34 | 6.42 | 5.49 | 5.66 | 5.66 | -11.98% | 3,575,841 |