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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20253.433.433.253.323.32-3.21%2,199,306
Jun 4, 20253.413.443.323.433.43-0.15%1,935,535
Jun 3, 20253.523.573.373.443.44-2.41%1,739,106
Jun 2, 20253.603.603.463.523.52-1.95%1,313,907
May 30, 20253.703.713.533.593.59-4.01%1,225,974
May 29, 20253.793.883.703.743.740.54%1,431,466
May 28, 20253.703.763.683.723.720.81%1,384,001
May 27, 20253.663.813.583.693.691.65%2,243,711
May 23, 20253.813.823.603.633.63-6.92%2,431,794
May 22, 20253.793.933.563.903.90-1.52%3,445,276
May 21, 20254.104.143.923.963.96-5.04%1,867,244
May 20, 20254.574.594.104.174.17-8.15%1,461,661
May 19, 20254.494.774.434.544.54-3.81%1,640,101
May 16, 20254.014.823.914.724.7219.19%4,819,688
May 15, 20253.914.163.833.963.96-16.81%4,999,563
May 14, 20254.604.804.144.764.765.08%4,033,375
May 13, 20254.634.674.414.534.53-1.52%1,607,779
May 12, 20254.374.734.274.604.6010.58%2,739,312
May 9, 20254.034.244.014.164.164.52%1,912,140
May 8, 20253.924.043.863.983.983.38%1,210,084
May 7, 20253.703.863.663.853.852.94%686,004
May 6, 20253.833.863.613.743.74-3.11%1,437,835
May 5, 20254.024.033.793.863.86-2.28%1,298,866
May 2, 20253.994.103.933.953.950.25%1,095,035
May 1, 20253.904.013.853.943.940.77%1,148,433
Apr 30, 20253.893.973.763.913.91-4.17%1,641,110
Apr 29, 20253.854.183.844.084.086.81%2,198,767
Apr 28, 20253.924.023.743.823.82-1.29%1,460,854
Apr 25, 20253.874.033.813.873.870.52%1,928,879
Apr 24, 20253.683.903.643.853.856.06%1,383,821
Apr 23, 20253.803.893.613.633.63-0.82%1,563,333
Apr 22, 20253.883.993.583.663.66-4.19%1,529,882
Apr 21, 20253.703.853.603.823.820.53%1,286,997
Apr 17, 20253.423.843.413.803.8014.11%2,360,110
Apr 16, 20253.553.693.303.333.33-9.76%2,828,336
Apr 15, 20254.034.043.633.693.69-8.09%2,640,729
Apr 14, 20254.514.523.924.024.02-9.16%3,173,222
Apr 11, 20254.494.534.304.424.42-2.21%1,513,002
Apr 10, 20254.674.674.374.524.52-6.80%1,761,010
Apr 9, 20254.524.944.394.854.854.98%2,842,877
Apr 8, 20255.135.164.544.624.62-7.23%2,220,717
Apr 7, 20254.605.184.464.984.98-1.58%2,114,347
Apr 4, 20254.765.104.255.065.061.20%2,531,727
Apr 3, 20254.855.074.685.005.00-1.96%2,058,457
Apr 2, 20255.105.454.955.105.10-2.30%2,161,783
Apr 1, 20255.365.455.155.225.22-3.15%1,748,034
Mar 31, 20255.735.825.385.395.39-10.39%2,512,948
Mar 28, 20256.006.085.606.026.02-2.20%2,732,466
Mar 27, 20255.556.835.356.156.158.66%12,113,567
Mar 26, 20256.346.425.495.665.66-11.98%3,575,841