Pulmonx Corporation (LUNG)
NASDAQ: LUNG · Real-Time Price · USD
2.750
+0.040 (1.48%)
At close: Jun 18, 2025, 4:00 PM
2.950
+0.200 (7.27%)
After-hours: Jun 18, 2025, 4:19 PM EDT
Pulmonx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 2.70 | 2.85 | 2.62 | 2.75 | 2.75 | 1.48% | 294,202 |
| Jun 17, 2025 | 2.94 | 2.96 | 2.70 | 2.71 | 2.71 | -9.06% | 310,201 |
| Jun 16, 2025 | 3.04 | 3.05 | 2.94 | 2.98 | 2.98 | -1.65% | 161,296 |
| Jun 13, 2025 | 3.08 | 3.10 | 3.00 | 3.03 | 3.03 | -3.50% | 179,459 |
| Jun 12, 2025 | 3.25 | 3.27 | 3.13 | 3.14 | 3.14 | -3.68% | 136,454 |
| Jun 11, 2025 | 3.40 | 3.51 | 3.26 | 3.26 | 3.26 | -4.12% | 420,978 |
| Jun 10, 2025 | 3.42 | 3.52 | 3.34 | 3.40 | 3.40 | - | 343,143 |
| Jun 9, 2025 | 3.17 | 3.45 | 3.11 | 3.40 | 3.40 | 7.26% | 392,630 |
| Jun 6, 2025 | 3.13 | 3.56 | 3.10 | 3.17 | 3.17 | 6.73% | 1,036,338 |
| Jun 5, 2025 | 3.06 | 3.10 | 2.96 | 2.97 | 2.97 | -3.57% | 302,167 |
| Jun 4, 2025 | 3.20 | 3.37 | 3.04 | 3.08 | 3.08 | -3.14% | 249,343 |
| Jun 3, 2025 | 3.13 | 3.25 | 2.97 | 3.18 | 3.18 | 1.60% | 451,533 |
| Jun 2, 2025 | 3.14 | 3.33 | 3.02 | 3.13 | 3.13 | -7.94% | 526,025 |
| May 30, 2025 | 3.20 | 3.49 | 3.11 | 3.40 | 3.40 | 6.25% | 557,658 |
| May 29, 2025 | 2.97 | 3.23 | 2.92 | 3.20 | 3.20 | 8.11% | 488,223 |
| May 28, 2025 | 3.09 | 3.15 | 2.83 | 2.96 | 2.96 | -4.05% | 350,647 |
| May 27, 2025 | 3.12 | 3.25 | 3.02 | 3.09 | 3.09 | -0.80% | 477,577 |
| May 23, 2025 | 3.08 | 3.13 | 2.97 | 3.11 | 3.11 | -0.32% | 228,443 |
| May 22, 2025 | 3.09 | 3.26 | 3.06 | 3.12 | 3.12 | -0.64% | 227,248 |
| May 21, 2025 | 3.30 | 3.34 | 3.10 | 3.14 | 3.14 | -6.27% | 185,847 |
| May 20, 2025 | 3.34 | 3.46 | 3.21 | 3.35 | 3.35 | 0.30% | 340,662 |
| May 19, 2025 | 3.40 | 3.44 | 3.27 | 3.34 | 3.34 | -2.62% | 236,824 |
| May 16, 2025 | 3.42 | 3.48 | 3.25 | 3.43 | 3.43 | 0.29% | 233,459 |
| May 15, 2025 | 3.25 | 3.49 | 3.20 | 3.42 | 3.42 | 4.91% | 515,484 |
| May 14, 2025 | 3.33 | 3.39 | 3.18 | 3.26 | 3.26 | -1.66% | 391,454 |
| May 13, 2025 | 3.73 | 3.76 | 3.31 | 3.32 | 3.32 | -9.92% | 351,181 |
| May 12, 2025 | 3.40 | 3.72 | 3.37 | 3.68 | 3.68 | 9.20% | 434,078 |
| May 9, 2025 | 3.64 | 3.64 | 3.36 | 3.37 | 3.37 | -7.42% | 188,219 |
| May 8, 2025 | 3.65 | 3.79 | 3.58 | 3.64 | 3.64 | -1.09% | 220,496 |
| May 7, 2025 | 3.44 | 3.75 | 3.39 | 3.68 | 3.68 | 6.98% | 438,373 |
| May 6, 2025 | 3.53 | 3.56 | 3.40 | 3.44 | 3.44 | -3.91% | 430,156 |
| May 5, 2025 | 3.73 | 3.77 | 3.37 | 3.58 | 3.58 | -5.04% | 564,506 |
| May 2, 2025 | 3.83 | 3.89 | 3.63 | 3.77 | 3.77 | - | 902,860 |
| May 1, 2025 | 5.21 | 5.46 | 3.61 | 3.77 | 3.77 | -21.95% | 1,552,868 |
| Apr 30, 2025 | 5.21 | 5.21 | 4.80 | 4.83 | 4.83 | -8.35% | 328,098 |
| Apr 29, 2025 | 5.18 | 5.34 | 5.09 | 5.27 | 5.27 | 1.54% | 205,273 |
| Apr 28, 2025 | 5.25 | 5.41 | 5.02 | 5.19 | 5.19 | -0.19% | 257,626 |
| Apr 25, 2025 | 5.10 | 5.24 | 4.92 | 5.20 | 5.20 | 0.58% | 239,817 |
| Apr 24, 2025 | 5.00 | 5.26 | 4.95 | 5.17 | 5.17 | 3.61% | 285,343 |
| Apr 23, 2025 | 4.83 | 5.16 | 4.83 | 4.99 | 4.99 | 4.83% | 315,802 |
| Apr 22, 2025 | 4.52 | 4.84 | 4.41 | 4.76 | 4.76 | 5.31% | 268,723 |
| Apr 21, 2025 | 4.50 | 4.55 | 4.15 | 4.52 | 4.52 | - | 340,251 |
| Apr 17, 2025 | 4.77 | 4.93 | 4.49 | 4.52 | 4.52 | -5.64% | 355,278 |
| Apr 16, 2025 | 4.90 | 5.16 | 4.72 | 4.79 | 4.79 | -2.64% | 431,819 |
| Apr 15, 2025 | 5.34 | 5.49 | 4.90 | 4.92 | 4.92 | -9.06% | 250,775 |
| Apr 14, 2025 | 5.33 | 5.47 | 5.15 | 5.41 | 5.41 | 3.05% | 285,069 |
| Apr 11, 2025 | 5.22 | 5.48 | 5.05 | 5.25 | 5.25 | 0.77% | 391,538 |
| Apr 10, 2025 | 5.37 | 5.45 | 5.12 | 5.21 | 5.21 | -4.05% | 345,529 |
| Apr 9, 2025 | 5.88 | 5.99 | 4.89 | 5.43 | 5.43 | -5.07% | 871,172 |
| Apr 8, 2025 | 6.77 | 6.77 | 5.61 | 5.72 | 5.72 | -13.33% | 417,039 |