Luminar Technologies, Inc. (LAZR)
NASDAQ: LAZR · Real-Time Price · USD
2.220
+0.530 (31.36%)
At close: Oct 24, 2025, 4:00 PM EDT
2.240
+0.020 (0.91%)
After-hours: Oct 24, 2025, 7:59 PM EDT

Luminar Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.732.281.722.222.2231.36%26,306,538
Oct 23, 20251.721.801.671.691.69-1.74%5,413,145
Oct 22, 20251.841.851.671.721.72-5.23%7,757,181
Oct 21, 20252.012.051.801.821.82-9.25%10,310,996
Oct 20, 20251.962.091.952.002.003.09%6,196,952
Oct 17, 20252.042.101.921.941.942.65%7,680,027
Oct 16, 20252.062.171.871.891.89-6.44%8,466,772
Oct 15, 20252.172.231.992.022.02-3.35%6,332,705
Oct 14, 20252.032.221.962.092.09-0.48%6,442,945
Oct 13, 20252.022.121.982.102.108.25%4,521,174
Oct 10, 20252.122.251.911.941.94-7.62%9,105,348
Oct 9, 20252.242.362.092.102.10-4.98%5,993,353
Oct 8, 20252.072.472.062.212.217.80%11,078,812
Oct 7, 20252.242.252.022.052.05-8.48%6,986,659
Oct 6, 20252.512.532.212.242.24-8.57%8,450,576
Oct 3, 20252.172.582.172.452.4512.90%13,848,402
Oct 2, 20252.012.202.002.172.1710.43%5,312,888
Oct 1, 20251.902.071.891.971.972.88%5,709,255
Sep 30, 20252.022.041.821.911.91-4.98%4,652,284
Sep 29, 20252.042.071.972.012.01-0.50%2,992,266
Sep 26, 20252.142.172.012.022.02-5.16%3,132,972
Sep 25, 20252.152.212.082.132.13-4.05%2,765,513
Sep 24, 20252.292.332.182.222.22-3.48%2,757,804
Sep 23, 20252.172.462.142.302.305.99%6,523,783
Sep 22, 20252.242.252.102.172.17-4.82%4,718,883
Sep 19, 20252.342.452.252.282.28-1.30%5,606,070
Sep 18, 20252.432.432.222.312.31-3.75%7,587,285
Sep 17, 20252.112.552.102.402.4013.74%14,842,060
Sep 16, 20252.132.131.932.112.11-0.94%4,920,593
Sep 15, 20251.912.201.902.132.1313.30%9,950,927
Sep 12, 20251.801.911.751.881.886.21%2,891,405
Sep 11, 20251.681.851.681.771.775.36%4,352,813
Sep 10, 20251.721.751.671.681.68-1.75%2,489,954
Sep 9, 20251.711.771.701.711.71-2,513,539
Sep 8, 20251.691.721.621.711.713.01%2,559,377
Sep 5, 20251.711.761.641.661.66-1.78%2,543,756
Sep 4, 20251.641.721.601.691.692.42%2,625,519
Sep 3, 20251.631.661.601.651.651.23%2,199,814
Sep 2, 20251.651.681.581.631.63-4.12%4,045,255
Aug 29, 20251.761.791.691.701.70-3.41%2,857,152
Aug 28, 20251.851.861.731.761.76-4.35%5,410,615
Aug 27, 20251.851.911.821.841.84-2,671,539
Aug 26, 20251.931.961.821.841.84-5.15%4,220,138
Aug 25, 20252.002.001.921.941.94-3.00%2,820,449
Aug 22, 20252.002.041.942.002.000.50%3,193,283
Aug 21, 20251.952.001.891.991.991.02%2,364,704
Aug 20, 20251.942.011.921.971.97-0.25%3,300,787
Aug 19, 20252.152.151.931.981.98-8.14%6,601,400
Aug 18, 20252.292.302.122.152.15-6.52%6,942,617
Aug 15, 20252.462.482.282.302.30-6.50%5,554,395