Skip to main content
Luminar Technologies, Inc. (LAZR)
NASDAQ: LAZR · Real-Time Price · USD
0.759
-0.041 (-5.09%)
At close: Nov 20, 2024, 4:00 PM
0.770
+0.011 (1.38%)
After-hours: Nov 20, 2024, 7:40 PM EST

Luminar Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.800.800.750.760.76-5.09%103,149,860
Nov 19, 20240.840.860.800.800.80-7.49%53,272,876
Nov 18, 20240.880.890.820.860.86-11.74%65,208,834
Nov 15, 20241.001.040.970.980.98-4.85%25,479,284
Nov 14, 20241.051.111.011.031.03-1.90%12,194,422
Nov 13, 20241.151.241.041.051.05-7.08%23,071,982
Nov 12, 20241.051.181.011.131.1310.78%34,813,776
Nov 11, 20240.921.040.921.021.0216.08%49,789,501
Nov 8, 20240.890.920.850.880.88-1.39%34,916,198
Nov 7, 20240.900.930.860.890.89-4.31%44,031,396
Nov 6, 20240.860.930.830.930.9310.37%37,747,359
Nov 5, 20240.800.850.790.840.844.76%37,657,529
Nov 4, 20240.800.820.770.810.811.33%32,758,149
Nov 1, 20240.790.850.790.790.792.50%38,502,668
Oct 31, 20240.850.850.760.780.78-9.91%79,795,238
Oct 30, 20240.860.920.810.860.86-3.40%50,334,584
Oct 29, 20240.920.930.840.890.89-4.71%40,797,597
Oct 28, 20240.830.970.830.940.9414.74%66,615,670
Oct 25, 20240.800.860.800.810.811.96%39,289,287
Oct 24, 20240.810.810.760.800.801.16%35,868,910
Oct 23, 20240.810.810.740.790.79-2.94%56,203,084
Oct 22, 20240.830.840.800.810.81-0.65%25,117,219
Oct 21, 20240.840.840.800.820.82-2.41%15,111,500
Oct 18, 20240.810.850.810.840.841.81%20,383,583
Oct 17, 20240.830.830.790.820.82-0.13%21,197,051
Oct 16, 20240.820.840.810.830.830.41%18,569,383
Oct 15, 20240.830.840.800.820.82-1.07%30,569,499
Oct 14, 20240.860.870.820.830.83-4.39%24,137,737
Oct 11, 20240.870.900.820.870.870.59%36,210,071
Oct 10, 20240.980.980.840.860.86-7.07%35,785,711
Oct 9, 20240.840.990.830.930.9312.23%63,324,763
Oct 8, 20240.940.940.820.830.83-7.41%36,316,856
Oct 7, 20240.911.000.880.890.890.87%57,279,892
Oct 4, 20240.860.960.850.890.898.20%52,028,825
Oct 3, 20240.840.840.790.820.82-3.03%22,798,714
Oct 2, 20240.820.860.810.850.853.13%19,669,180
Oct 1, 20240.900.910.800.820.82-8.87%30,885,763
Sep 30, 20240.870.940.860.900.90-1.10%29,070,716
Sep 27, 20240.920.980.890.910.91-0.94%32,753,860
Sep 26, 20240.860.960.850.920.929.04%47,865,819
Sep 25, 20240.870.880.810.840.84-5.34%23,377,503
Sep 24, 20240.790.920.790.890.8914.06%49,144,147
Sep 23, 20240.840.890.780.780.78-6.83%36,500,838
Sep 20, 20240.800.850.780.840.845.73%24,741,503
Sep 19, 20240.820.860.780.790.79-0.03%41,714,190
Sep 18, 20240.820.850.780.790.79-2.10%26,067,265
Sep 17, 20240.931.010.790.810.81-12.77%46,426,715
Sep 16, 20240.860.940.810.930.939.57%31,029,958
Sep 13, 20240.790.870.790.850.857.66%29,589,692
Sep 12, 20240.770.810.730.790.792.45%24,881,911
Sep 11, 20240.760.780.740.770.771.08%16,240,323
Sep 10, 20240.810.810.740.760.76-7.12%22,896,285
Sep 9, 20240.800.860.730.820.822.17%29,355,213
Sep 6, 20240.910.910.790.800.80-11.57%40,244,424
Sep 5, 20240.980.980.870.900.90-7.08%24,244,611
Sep 4, 20240.971.000.930.970.97-1.29%18,066,006
Sep 3, 20241.001.010.950.990.99-3.30%25,920,121
Aug 30, 20241.021.061.001.021.02-5,166,935
Aug 29, 20241.001.071.001.021.022.00%7,352,579
Aug 28, 20241.011.040.971.001.00-3.85%16,239,008
Aug 27, 20241.071.090.981.041.04-6,980,976
Aug 26, 20241.021.070.991.041.044.00%8,163,422
Aug 23, 20240.971.020.961.001.004.54%10,321,854
Aug 22, 20241.001.000.930.960.96-2.07%9,359,587
Aug 21, 20241.011.010.900.980.98-1.44%17,940,148
Aug 20, 20241.001.020.970.990.99-0.04%9,589,012
Aug 19, 20241.031.060.970.990.99-2.79%13,416,082
Aug 16, 20240.951.080.951.021.028.44%21,772,106
Aug 15, 20240.941.000.930.940.941.12%18,565,448
Aug 14, 20240.981.010.890.930.93-4.61%15,390,982
Aug 13, 20240.910.980.880.980.986.64%23,658,279
Aug 12, 20240.920.930.790.910.911.39%29,580,412
Aug 9, 20240.961.090.890.900.90-3.15%27,810,424
Aug 8, 20240.920.950.880.930.935.82%56,842,286
Aug 7, 20241.111.140.840.880.88-37.36%62,389,448
Aug 6, 20241.451.461.391.411.414.85%6,820,628
Aug 5, 20241.331.401.271.341.34-6.94%8,442,905
Aug 2, 20241.461.501.431.441.44-4.64%4,382,264
Aug 1, 20241.681.691.491.511.51-9.04%6,866,644
Jul 31, 20241.691.781.651.661.66-0.60%7,804,637
Jul 30, 20241.621.681.611.671.673.73%3,658,142
Jul 29, 20241.701.741.581.611.61-4.73%5,760,452
Jul 26, 20241.701.741.641.691.691.20%4,860,047
Jul 25, 20241.631.761.621.671.673.09%5,882,986
Jul 24, 20241.691.741.621.621.62-6.36%5,860,337
Jul 23, 20241.781.821.721.731.73-3.35%4,246,707
Jul 22, 20241.691.811.691.791.797.19%5,975,377
Jul 19, 20241.801.811.671.671.67-8.49%5,201,806
Jul 18, 20241.901.991.821.831.83-2.41%5,937,475
Jul 17, 20242.052.131.761.871.87-13.02%14,106,108
Jul 16, 20241.972.181.942.152.159.41%10,374,770
Jul 15, 20241.961.981.871.971.972.61%9,489,471
Jul 12, 20241.741.921.731.921.9210.06%11,340,301
Jul 11, 20241.711.781.691.741.743.57%8,340,693
Jul 10, 20241.531.761.531.681.689.80%9,116,978
Jul 9, 20241.571.591.511.531.53-0.97%4,090,741
Jul 8, 20241.561.621.521.551.551.64%6,970,900
Jul 5, 20241.471.531.441.521.524.11%3,872,210
Jul 3, 20241.451.561.451.461.464.29%4,309,233
Jul 2, 20241.421.461.401.401.40-0.71%2,925,319