Pulmonx Corporation (LUNG)
NASDAQ: LUNG · Real-Time Price · USD
1.640
+0.050 (3.14%)
At close: Oct 24, 2025, 4:00 PM EDT
1.610
-0.030 (-1.83%)
After-hours: Oct 24, 2025, 4:18 PM EDT
Pulmonx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.60 | 1.67 | 1.58 | 1.64 | 1.64 | 3.14% | 167,875 |
| Oct 23, 2025 | 1.60 | 1.61 | 1.56 | 1.59 | 1.59 | -0.63% | 147,846 |
| Oct 22, 2025 | 1.64 | 1.65 | 1.56 | 1.60 | 1.60 | -0.62% | 245,333 |
| Oct 21, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -3.59% | 202,908 |
| Oct 20, 2025 | 1.53 | 1.69 | 1.53 | 1.67 | 1.67 | 9.87% | 274,896 |
| Oct 17, 2025 | 1.55 | 1.60 | 1.52 | 1.52 | 1.52 | -3.18% | 272,572 |
| Oct 16, 2025 | 1.61 | 1.65 | 1.56 | 1.57 | 1.57 | -2.48% | 250,146 |
| Oct 15, 2025 | 1.58 | 1.64 | 1.58 | 1.61 | 1.61 | 2.55% | 206,394 |
| Oct 14, 2025 | 1.57 | 1.61 | 1.55 | 1.57 | 1.57 | -1.26% | 198,392 |
| Oct 13, 2025 | 1.59 | 1.63 | 1.56 | 1.59 | 1.59 | 0.63% | 247,256 |
| Oct 10, 2025 | 1.70 | 1.73 | 1.55 | 1.58 | 1.58 | -8.67% | 339,013 |
| Oct 9, 2025 | 1.76 | 1.80 | 1.69 | 1.73 | 1.73 | -2.81% | 206,945 |
| Oct 8, 2025 | 1.74 | 1.80 | 1.71 | 1.78 | 1.78 | 2.89% | 184,966 |
| Oct 7, 2025 | 1.73 | 1.76 | 1.70 | 1.73 | 1.73 | -0.57% | 198,319 |
| Oct 6, 2025 | 1.87 | 1.92 | 1.74 | 1.74 | 1.74 | -5.43% | 355,788 |
| Oct 3, 2025 | 1.68 | 1.94 | 1.68 | 1.84 | 1.84 | 8.88% | 577,127 |
| Oct 2, 2025 | 1.64 | 1.72 | 1.64 | 1.69 | 1.69 | 1.81% | 212,367 |
| Oct 1, 2025 | 1.60 | 1.69 | 1.60 | 1.66 | 1.66 | 2.47% | 282,905 |
| Sep 30, 2025 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -1.82% | 220,032 |
| Sep 29, 2025 | 1.74 | 1.75 | 1.63 | 1.65 | 1.65 | -5.17% | 314,409 |
| Sep 26, 2025 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | 1.75% | 132,417 |
| Sep 25, 2025 | 1.77 | 1.77 | 1.69 | 1.71 | 1.71 | -3.39% | 381,485 |
| Sep 24, 2025 | 1.81 | 1.82 | 1.75 | 1.77 | 1.77 | -2.75% | 123,482 |
| Sep 23, 2025 | 1.85 | 1.96 | 1.81 | 1.82 | 1.82 | -1.09% | 464,542 |
| Sep 22, 2025 | 1.69 | 1.87 | 1.67 | 1.84 | 1.84 | 8.88% | 586,429 |
| Sep 19, 2025 | 1.61 | 1.72 | 1.58 | 1.69 | 1.69 | 5.62% | 913,796 |
| Sep 18, 2025 | 1.57 | 1.61 | 1.54 | 1.60 | 1.60 | 3.23% | 271,996 |
| Sep 17, 2025 | 1.57 | 1.63 | 1.54 | 1.55 | 1.55 | -1.90% | 223,574 |
| Sep 16, 2025 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -0.63% | 258,793 |
| Sep 15, 2025 | 1.69 | 1.72 | 1.58 | 1.59 | 1.59 | -6.47% | 313,771 |
| Sep 12, 2025 | 1.70 | 1.76 | 1.67 | 1.70 | 1.70 | 0.59% | 248,672 |
| Sep 11, 2025 | 1.61 | 1.71 | 1.61 | 1.69 | 1.69 | 4.97% | 187,830 |
| Sep 10, 2025 | 1.69 | 1.70 | 1.60 | 1.61 | 1.61 | -4.73% | 271,973 |
| Sep 9, 2025 | 1.70 | 1.74 | 1.63 | 1.69 | 1.69 | -0.59% | 424,157 |
| Sep 8, 2025 | 1.72 | 1.78 | 1.66 | 1.70 | 1.70 | -2.30% | 376,522 |
| Sep 5, 2025 | 1.74 | 1.80 | 1.68 | 1.74 | 1.74 | - | 304,193 |
| Sep 4, 2025 | 1.65 | 1.76 | 1.59 | 1.74 | 1.74 | 4.82% | 362,490 |
| Sep 3, 2025 | 1.75 | 1.80 | 1.60 | 1.66 | 1.66 | -4.05% | 469,438 |
| Sep 2, 2025 | 1.60 | 1.85 | 1.60 | 1.73 | 1.73 | 1.17% | 887,502 |
| Aug 29, 2025 | 1.76 | 1.78 | 1.70 | 1.71 | 1.71 | -2.84% | 398,430 |
| Aug 28, 2025 | 1.86 | 1.89 | 1.71 | 1.76 | 1.76 | -5.38% | 880,006 |
| Aug 27, 2025 | 1.77 | 1.87 | 1.71 | 1.86 | 1.86 | 5.08% | 520,853 |
| Aug 26, 2025 | 1.68 | 1.78 | 1.62 | 1.77 | 1.77 | 5.99% | 832,788 |
| Aug 25, 2025 | 1.68 | 1.83 | 1.64 | 1.67 | 1.67 | -1.18% | 713,256 |
| Aug 22, 2025 | 1.55 | 1.74 | 1.53 | 1.69 | 1.69 | 10.46% | 1,075,868 |
| Aug 21, 2025 | 1.49 | 1.56 | 1.48 | 1.53 | 1.53 | 1.32% | 411,812 |
| Aug 20, 2025 | 1.52 | 1.54 | 1.48 | 1.51 | 1.51 | -1.31% | 583,117 |
| Aug 19, 2025 | 1.60 | 1.61 | 1.51 | 1.53 | 1.53 | -4.38% | 724,795 |
| Aug 18, 2025 | 1.56 | 1.66 | 1.56 | 1.60 | 1.60 | 2.56% | 931,034 |
| Aug 15, 2025 | 1.51 | 1.59 | 1.49 | 1.56 | 1.56 | 3.31% | 887,844 |