Luminar Technologies, Inc. (LAZR)
NASDAQ: LAZR · Real-Time Price · USD
5.30
-0.19 (-3.46%)
At close: Dec 20, 2024, 4:00 PM
5.40
+0.10 (1.89%)
After-hours: Dec 20, 2024, 7:53 PM EST
Luminar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.33 | 5.55 | 5.21 | 5.30 | 5.30 | -3.46% | 2,642,343 |
| Dec 19, 2024 | 5.78 | 5.82 | 5.39 | 5.49 | 5.49 | -3.17% | 1,662,318 |
| Dec 18, 2024 | 6.20 | 6.32 | 5.55 | 5.67 | 5.67 | -8.55% | 2,802,017 |
| Dec 17, 2024 | 6.02 | 6.28 | 5.58 | 6.20 | 6.20 | 2.14% | 3,583,645 |
| Dec 16, 2024 | 6.40 | 6.57 | 6.03 | 6.07 | 6.07 | -5.45% | 2,769,928 |
| Dec 13, 2024 | 6.86 | 6.88 | 6.34 | 6.42 | 6.42 | -7.36% | 2,643,200 |
| Dec 12, 2024 | 7.37 | 7.37 | 6.86 | 6.93 | 6.93 | -7.48% | 2,097,100 |
| Dec 11, 2024 | 7.67 | 7.73 | 7.27 | 7.49 | 7.49 | -2.09% | 1,119,929 |
| Dec 10, 2024 | 7.77 | 7.77 | 7.02 | 7.65 | 7.65 | -2.42% | 2,779,100 |
| Dec 9, 2024 | 8.00 | 8.73 | 7.76 | 7.84 | 7.84 | 0.38% | 3,422,637 |
| Dec 6, 2024 | 7.58 | 8.43 | 7.44 | 7.81 | 7.81 | 3.72% | 2,327,200 |
| Dec 5, 2024 | 8.35 | 8.48 | 7.45 | 7.53 | 7.53 | -7.83% | 2,484,900 |
| Dec 4, 2024 | 8.02 | 8.40 | 7.85 | 8.17 | 8.17 | 1.87% | 1,420,317 |
| Dec 3, 2024 | 8.33 | 8.36 | 7.90 | 8.02 | 8.02 | -5.09% | 1,721,400 |
| Dec 2, 2024 | 8.90 | 8.90 | 8.10 | 8.45 | 8.45 | -4.84% | 2,221,200 |
| Nov 29, 2024 | 9.25 | 9.45 | 8.75 | 8.88 | 8.88 | -1.99% | 1,200,304 |
| Nov 27, 2024 | 8.86 | 9.18 | 8.71 | 9.06 | 9.06 | 4.26% | 1,204,108 |
| Nov 26, 2024 | 9.50 | 9.50 | 8.63 | 8.69 | 8.69 | -9.48% | 2,684,921 |
| Nov 25, 2024 | 9.11 | 9.92 | 8.71 | 9.60 | 9.60 | 7.26% | 4,143,239 |
| Nov 22, 2024 | 10.89 | 10.89 | 8.80 | 8.95 | 8.95 | -17.59% | 5,389,129 |
| Nov 21, 2024 | 10.84 | 11.27 | 9.51 | 10.86 | 10.86 | -4.65% | 2,326,600 |
| Nov 20, 2024 | 12.00 | 12.02 | 11.27 | 11.39 | 11.39 | -5.08% | 102,868,060 |
| Nov 19, 2024 | 12.60 | 12.83 | 12.00 | 12.00 | 12.00 | -7.48% | 53,272,876 |
| Nov 18, 2024 | 13.20 | 13.34 | 12.30 | 12.97 | 12.97 | -11.77% | 65,208,834 |
| Nov 15, 2024 | 15.00 | 15.60 | 14.57 | 14.70 | 14.70 | -4.85% | 25,479,300 |
| Nov 14, 2024 | 15.75 | 16.65 | 15.15 | 15.45 | 15.45 | -1.90% | 12,194,422 |
| Nov 13, 2024 | 17.25 | 18.60 | 15.60 | 15.75 | 15.75 | -7.08% | 23,072,000 |
| Nov 12, 2024 | 15.75 | 17.70 | 15.15 | 16.95 | 16.95 | 10.78% | 34,813,800 |
| Nov 11, 2024 | 13.80 | 15.60 | 13.80 | 15.30 | 15.30 | 16.08% | 49,789,501 |
| Nov 8, 2024 | 13.39 | 13.87 | 12.79 | 13.18 | 13.18 | -1.42% | 34,916,200 |
| Nov 7, 2024 | 13.50 | 13.95 | 12.91 | 13.37 | 13.37 | -4.29% | 44,031,400 |
| Nov 6, 2024 | 12.90 | 13.97 | 12.49 | 13.97 | 13.97 | 10.35% | 37,747,400 |
| Nov 5, 2024 | 12.02 | 12.75 | 11.85 | 12.66 | 12.66 | 4.80% | 37,657,529 |
| Nov 4, 2024 | 12.03 | 12.33 | 11.61 | 12.08 | 12.08 | 1.34% | 32,758,149 |
| Nov 1, 2024 | 11.85 | 12.72 | 11.79 | 11.92 | 11.92 | 2.49% | 38,502,700 |
| Oct 31, 2024 | 12.76 | 12.79 | 11.40 | 11.63 | 11.63 | -9.91% | 79,795,238 |
| Oct 30, 2024 | 12.90 | 13.74 | 12.17 | 12.91 | 12.91 | -3.44% | 50,334,600 |
| Oct 29, 2024 | 13.82 | 14.02 | 12.62 | 13.37 | 13.37 | -4.70% | 40,797,600 |
| Oct 28, 2024 | 12.44 | 14.52 | 12.44 | 14.03 | 14.03 | 14.81% | 66,615,700 |
| Oct 25, 2024 | 12.00 | 12.90 | 12.00 | 12.22 | 12.22 | 1.92% | 39,289,300 |
| Oct 24, 2024 | 12.09 | 12.09 | 11.44 | 11.99 | 11.99 | 1.18% | 35,868,910 |
| Oct 23, 2024 | 12.17 | 12.21 | 11.12 | 11.85 | 11.85 | -2.95% | 56,203,100 |
| Oct 22, 2024 | 12.41 | 12.58 | 12.05 | 12.21 | 12.21 | -0.65% | 25,117,219 |
| Oct 21, 2024 | 12.60 | 12.65 | 12.02 | 12.29 | 12.29 | -2.38% | 1,007,433 |
| Oct 18, 2024 | 12.21 | 12.75 | 12.18 | 12.59 | 12.59 | 1.78% | 1,358,907 |
| Oct 17, 2024 | 12.38 | 12.44 | 11.88 | 12.37 | 12.37 | -0.08% | 1,413,140 |
| Oct 16, 2024 | 12.33 | 12.62 | 12.17 | 12.38 | 12.38 | 0.41% | 1,237,960 |
| Oct 15, 2024 | 12.45 | 12.55 | 12.00 | 12.33 | 12.33 | -1.12% | 2,037,967 |
| Oct 14, 2024 | 12.90 | 13.05 | 12.24 | 12.47 | 12.47 | -4.37% | 1,609,182 |
| Oct 11, 2024 | 13.05 | 13.50 | 12.32 | 13.04 | 13.04 | 0.62% | 2,414,007 |
| Oct 10, 2024 | 14.70 | 14.70 | 12.60 | 12.96 | 12.96 | -7.10% | 2,385,714 |
| Oct 9, 2024 | 12.59 | 14.91 | 12.39 | 13.95 | 13.95 | 12.23% | 4,221,653 |
| Oct 8, 2024 | 14.05 | 14.09 | 12.30 | 12.43 | 12.43 | -7.38% | 2,421,127 |
| Oct 7, 2024 | 13.66 | 14.96 | 13.24 | 13.42 | 13.42 | 0.83% | 3,818,660 |
| Oct 4, 2024 | 12.90 | 14.40 | 12.75 | 13.31 | 13.31 | 8.21% | 3,468,588 |
| Oct 3, 2024 | 12.56 | 12.64 | 11.88 | 12.30 | 12.30 | -3.00% | 1,519,914 |
| Oct 2, 2024 | 12.30 | 12.88 | 12.15 | 12.68 | 12.68 | 3.09% | 1,311,280 |
| Oct 1, 2024 | 13.50 | 13.64 | 12.02 | 12.30 | 12.30 | -8.89% | 2,059,053 |
| Sep 30, 2024 | 13.05 | 14.10 | 12.90 | 13.50 | 13.50 | -1.10% | 1,938,048 |
| Sep 27, 2024 | 13.77 | 14.70 | 13.42 | 13.65 | 13.65 | -0.87% | 2,183,593 |
| Sep 26, 2024 | 12.89 | 14.43 | 12.77 | 13.77 | 13.77 | 9.03% | 3,229,267 |
| Sep 25, 2024 | 13.05 | 13.19 | 12.17 | 12.63 | 12.63 | -5.39% | 1,558,500 |
| Sep 24, 2024 | 11.78 | 13.80 | 11.78 | 13.35 | 13.35 | 14.10% | 3,276,276 |
| Sep 23, 2024 | 12.60 | 13.29 | 11.70 | 11.70 | 11.70 | -6.85% | 2,433,389 |
| Sep 20, 2024 | 12.00 | 12.75 | 11.70 | 12.56 | 12.56 | 5.72% | 1,649,434 |
| Sep 19, 2024 | 12.30 | 12.86 | 11.77 | 11.88 | 11.88 | - | 2,780,947 |
| Sep 18, 2024 | 12.29 | 12.80 | 11.70 | 11.88 | 11.88 | -2.14% | 1,737,820 |
| Sep 17, 2024 | 13.93 | 15.15 | 11.79 | 12.14 | 12.14 | -12.72% | 3,095,114 |
| Sep 16, 2024 | 12.83 | 14.16 | 12.19 | 13.91 | 13.91 | 9.53% | 2,068,667 |
| Sep 13, 2024 | 11.85 | 13.02 | 11.84 | 12.70 | 12.70 | 7.72% | 1,972,647 |
| Sep 12, 2024 | 11.54 | 12.14 | 10.88 | 11.79 | 11.79 | 2.43% | 1,658,794 |
| Sep 11, 2024 | 11.40 | 11.72 | 11.05 | 11.51 | 11.51 | 1.05% | 1,082,688 |
| Sep 10, 2024 | 12.15 | 12.17 | 11.15 | 11.39 | 11.39 | -7.10% | 1,526,420 |
| Sep 9, 2024 | 12.00 | 12.95 | 10.95 | 12.26 | 12.26 | 2.17% | 1,957,014 |
| Sep 6, 2024 | 13.65 | 13.65 | 11.85 | 12.00 | 12.00 | -11.57% | 2,682,962 |
| Sep 5, 2024 | 14.70 | 14.70 | 13.11 | 13.57 | 13.57 | -7.05% | 1,616,307 |
| Sep 4, 2024 | 14.55 | 15.00 | 13.98 | 14.60 | 14.60 | -1.28% | 1,275,973 |
| Sep 3, 2024 | 15.00 | 15.15 | 14.25 | 14.79 | 14.79 | -3.33% | 1,728,008 |
| Aug 30, 2024 | 15.30 | 15.90 | 15.00 | 15.30 | 15.30 | - | 344,462 |
| Aug 29, 2024 | 15.00 | 16.05 | 15.00 | 15.30 | 15.30 | 2.00% | 490,173 |
| Aug 28, 2024 | 15.15 | 15.60 | 14.52 | 15.00 | 15.00 | -3.85% | 1,082,601 |
| Aug 27, 2024 | 16.05 | 16.35 | 14.73 | 15.60 | 15.60 | - | 465,400 |
| Aug 26, 2024 | 15.30 | 16.05 | 14.87 | 15.60 | 15.60 | 4.00% | 544,228 |
| Aug 23, 2024 | 14.48 | 15.30 | 14.34 | 15.00 | 15.00 | 4.53% | 688,127 |
| Aug 22, 2024 | 14.94 | 14.95 | 13.99 | 14.35 | 14.35 | -2.05% | 623,973 |
| Aug 21, 2024 | 15.15 | 15.15 | 13.50 | 14.65 | 14.65 | -1.48% | 1,196,010 |
| Aug 20, 2024 | 15.00 | 15.30 | 14.55 | 14.87 | 14.87 | - | 639,267 |
| Aug 19, 2024 | 15.45 | 15.90 | 14.55 | 14.87 | 14.87 | -2.81% | 894,407 |
| Aug 16, 2024 | 14.25 | 16.20 | 14.25 | 15.30 | 15.30 | 8.43% | 1,451,474 |
| Aug 15, 2024 | 14.04 | 14.99 | 14.00 | 14.11 | 14.11 | 1.15% | 1,237,697 |
| Aug 14, 2024 | 14.66 | 15.15 | 13.40 | 13.95 | 13.95 | -4.65% | 1,026,067 |
| Aug 13, 2024 | 13.61 | 14.70 | 13.20 | 14.63 | 14.63 | 6.63% | 1,577,220 |
| Aug 12, 2024 | 13.79 | 13.94 | 11.86 | 13.72 | 13.72 | 1.40% | 1,972,027 |
| Aug 9, 2024 | 14.39 | 16.35 | 13.33 | 13.53 | 13.53 | -3.15% | 1,854,028 |
| Aug 8, 2024 | 13.78 | 14.25 | 13.20 | 13.97 | 13.97 | 5.83% | 3,789,487 |
| Aug 7, 2024 | 16.65 | 17.10 | 12.60 | 13.20 | 13.20 | -37.59% | 4,159,297 |
| Aug 6, 2024 | 21.75 | 21.90 | 20.85 | 21.15 | 21.15 | 5.22% | 454,709 |
| Aug 5, 2024 | 19.95 | 21.00 | 19.05 | 20.10 | 20.10 | -6.94% | 562,860 |
| Aug 2, 2024 | 21.90 | 22.50 | 21.45 | 21.60 | 21.60 | -4.64% | 292,153 |
| Aug 1, 2024 | 25.20 | 25.35 | 22.35 | 22.65 | 22.65 | -9.04% | 457,776 |