Luminar Technologies, Inc. (LAZR)
NASDAQ: LAZR · Real-Time Price · USD
1.010
-0.050 (-4.72%)
At close: Nov 14, 2025, 4:00 PM EST
1.030
+0.020 (1.98%)
After-hours: Nov 14, 2025, 7:59 PM EST
Luminar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.15 | 1.26 | 1.01 | 1.01 | 1.01 | -4.72% | 10,120,453 |
| Nov 13, 2025 | 1.12 | 1.14 | 1.05 | 1.06 | 1.06 | -8.62% | 13,740,278 |
| Nov 12, 2025 | 1.17 | 1.20 | 1.12 | 1.16 | 1.16 | -2.52% | 3,379,417 |
| Nov 11, 2025 | 1.19 | 1.21 | 1.15 | 1.19 | 1.19 | - | 2,179,254 |
| Nov 10, 2025 | 1.27 | 1.30 | 1.17 | 1.19 | 1.19 | -4.80% | 3,686,853 |
| Nov 7, 2025 | 1.17 | 1.28 | 1.13 | 1.25 | 1.25 | 8.70% | 4,454,010 |
| Nov 6, 2025 | 1.24 | 1.31 | 1.15 | 1.15 | 1.15 | -7.26% | 5,413,319 |
| Nov 5, 2025 | 1.34 | 1.37 | 1.21 | 1.24 | 1.24 | -8.15% | 7,098,207 |
| Nov 4, 2025 | 1.25 | 1.41 | 1.23 | 1.35 | 1.35 | -0.74% | 13,284,766 |
| Nov 3, 2025 | 1.17 | 1.44 | 1.13 | 1.36 | 1.36 | 17.24% | 29,428,054 |
| Oct 31, 2025 | 1.63 | 1.67 | 1.08 | 1.16 | 1.16 | -45.02% | 60,439,751 |
| Oct 30, 2025 | 2.06 | 2.26 | 2.06 | 2.11 | 2.11 | 0.96% | 6,465,809 |
| Oct 29, 2025 | 2.09 | 2.23 | 2.05 | 2.09 | 2.09 | 1.46% | 6,100,843 |
| Oct 28, 2025 | 2.30 | 2.30 | 2.05 | 2.06 | 2.06 | -11.21% | 6,293,817 |
| Oct 27, 2025 | 2.22 | 2.37 | 2.07 | 2.32 | 2.32 | 4.50% | 10,292,691 |
| Oct 24, 2025 | 1.73 | 2.28 | 1.72 | 2.22 | 2.22 | 31.36% | 26,891,821 |
| Oct 23, 2025 | 1.72 | 1.80 | 1.67 | 1.69 | 1.69 | -1.74% | 5,413,145 |
| Oct 22, 2025 | 1.84 | 1.85 | 1.67 | 1.72 | 1.72 | -5.23% | 7,757,181 |
| Oct 21, 2025 | 2.01 | 2.05 | 1.80 | 1.82 | 1.82 | -9.25% | 10,310,996 |
| Oct 20, 2025 | 1.96 | 2.09 | 1.95 | 2.00 | 2.00 | 3.09% | 6,196,952 |
| Oct 17, 2025 | 2.04 | 2.10 | 1.92 | 1.94 | 1.94 | 2.65% | 7,680,027 |
| Oct 16, 2025 | 2.06 | 2.17 | 1.87 | 1.89 | 1.89 | -6.44% | 8,466,772 |
| Oct 15, 2025 | 2.17 | 2.23 | 1.99 | 2.02 | 2.02 | -3.35% | 6,332,705 |
| Oct 14, 2025 | 2.03 | 2.22 | 1.96 | 2.09 | 2.09 | -0.48% | 6,442,945 |
| Oct 13, 2025 | 2.02 | 2.12 | 1.98 | 2.10 | 2.10 | 8.25% | 4,521,174 |
| Oct 10, 2025 | 2.12 | 2.25 | 1.91 | 1.94 | 1.94 | -7.62% | 9,105,348 |
| Oct 9, 2025 | 2.24 | 2.36 | 2.09 | 2.10 | 2.10 | -4.98% | 5,993,353 |
| Oct 8, 2025 | 2.07 | 2.47 | 2.06 | 2.21 | 2.21 | 7.80% | 11,078,812 |
| Oct 7, 2025 | 2.24 | 2.25 | 2.02 | 2.05 | 2.05 | -8.48% | 6,986,659 |
| Oct 6, 2025 | 2.51 | 2.53 | 2.21 | 2.24 | 2.24 | -8.57% | 8,450,576 |
| Oct 3, 2025 | 2.17 | 2.58 | 2.17 | 2.45 | 2.45 | 12.90% | 13,848,402 |
| Oct 2, 2025 | 2.01 | 2.20 | 2.00 | 2.17 | 2.17 | 10.43% | 5,312,888 |
| Oct 1, 2025 | 1.90 | 2.07 | 1.89 | 1.97 | 1.97 | 2.88% | 5,709,255 |
| Sep 30, 2025 | 2.02 | 2.04 | 1.82 | 1.91 | 1.91 | -4.98% | 4,652,284 |
| Sep 29, 2025 | 2.04 | 2.07 | 1.97 | 2.01 | 2.01 | -0.50% | 2,992,266 |
| Sep 26, 2025 | 2.14 | 2.17 | 2.01 | 2.02 | 2.02 | -5.16% | 3,132,972 |
| Sep 25, 2025 | 2.15 | 2.21 | 2.08 | 2.13 | 2.13 | -4.05% | 2,765,513 |
| Sep 24, 2025 | 2.29 | 2.33 | 2.18 | 2.22 | 2.22 | -3.48% | 2,757,804 |
| Sep 23, 2025 | 2.17 | 2.46 | 2.14 | 2.30 | 2.30 | 5.99% | 6,523,783 |
| Sep 22, 2025 | 2.24 | 2.25 | 2.10 | 2.17 | 2.17 | -4.82% | 4,718,883 |
| Sep 19, 2025 | 2.34 | 2.45 | 2.25 | 2.28 | 2.28 | -1.30% | 5,606,070 |
| Sep 18, 2025 | 2.43 | 2.43 | 2.22 | 2.31 | 2.31 | -3.75% | 7,587,285 |
| Sep 17, 2025 | 2.11 | 2.55 | 2.10 | 2.40 | 2.40 | 13.74% | 14,842,060 |
| Sep 16, 2025 | 2.13 | 2.13 | 1.93 | 2.11 | 2.11 | -0.94% | 4,920,593 |
| Sep 15, 2025 | 1.91 | 2.20 | 1.90 | 2.13 | 2.13 | 13.30% | 9,950,927 |
| Sep 12, 2025 | 1.80 | 1.91 | 1.75 | 1.88 | 1.88 | 6.21% | 2,891,405 |
| Sep 11, 2025 | 1.68 | 1.85 | 1.68 | 1.77 | 1.77 | 5.36% | 4,352,813 |
| Sep 10, 2025 | 1.72 | 1.75 | 1.67 | 1.68 | 1.68 | -1.75% | 2,489,954 |
| Sep 9, 2025 | 1.71 | 1.77 | 1.70 | 1.71 | 1.71 | - | 2,513,539 |
| Sep 8, 2025 | 1.69 | 1.72 | 1.62 | 1.71 | 1.71 | 3.01% | 2,559,377 |