Pulmonx Corporation (LUNG)
NASDAQ: LUNG · Real-Time Price · USD
1.185
-0.055 (-4.44%)
Mar 27, 2026, 10:12 AM EDT - Market open
Pulmonx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.28 | 1.32 | 1.23 | 1.24 | 1.24 | -4.62% | 496,243 |
| Mar 25, 2026 | 1.32 | 1.36 | 1.28 | 1.30 | 1.30 | -0.76% | 690,832 |
| Mar 24, 2026 | 1.38 | 1.40 | 1.31 | 1.31 | 1.31 | -5.76% | 357,337 |
| Mar 23, 2026 | 1.41 | 1.42 | 1.35 | 1.39 | 1.39 | 2.21% | 624,133 |
| Mar 20, 2026 | 1.40 | 1.45 | 1.31 | 1.36 | 1.36 | -2.16% | 632,155 |
| Mar 19, 2026 | 1.46 | 1.54 | 1.37 | 1.39 | 1.39 | -6.08% | 602,307 |
| Mar 18, 2026 | 1.62 | 1.62 | 1.46 | 1.48 | 1.48 | -8.64% | 785,514 |
| Mar 17, 2026 | 1.61 | 1.65 | 1.59 | 1.62 | 1.62 | 0.62% | 270,629 |
| Mar 16, 2026 | 1.69 | 1.73 | 1.60 | 1.61 | 1.61 | -4.17% | 467,223 |
| Mar 13, 2026 | 1.76 | 1.85 | 1.62 | 1.68 | 1.68 | -5.62% | 535,835 |
| Mar 12, 2026 | 1.76 | 1.80 | 1.70 | 1.78 | 1.78 | -0.84% | 348,553 |
| Mar 11, 2026 | 1.76 | 1.82 | 1.73 | 1.80 | 1.80 | 0.56% | 238,918 |
| Mar 10, 2026 | 1.81 | 1.84 | 1.73 | 1.79 | 1.79 | -1.92% | 670,494 |
| Mar 9, 2026 | 1.93 | 1.93 | 1.77 | 1.82 | 1.82 | -9.90% | 997,724 |
| Mar 6, 2026 | 1.56 | 2.16 | 1.56 | 2.02 | 2.02 | 25.47% | 4,481,547 |
| Mar 5, 2026 | 1.45 | 1.77 | 1.45 | 1.61 | 1.61 | 11.81% | 1,799,421 |
| Mar 4, 2026 | 1.54 | 1.60 | 1.42 | 1.44 | 1.44 | -5.88% | 580,223 |
| Mar 3, 2026 | 1.50 | 1.54 | 1.45 | 1.53 | 1.53 | 0.33% | 377,457 |
| Mar 2, 2026 | 1.54 | 1.65 | 1.41 | 1.53 | 1.53 | -3.48% | 692,238 |
| Feb 27, 2026 | 1.60 | 1.68 | 1.57 | 1.58 | 1.58 | -3.66% | 312,283 |
| Feb 26, 2026 | 1.64 | 1.68 | 1.54 | 1.64 | 1.64 | 0.61% | 493,924 |
| Feb 25, 2026 | 1.52 | 1.66 | 1.52 | 1.63 | 1.63 | 7.95% | 640,110 |
| Feb 24, 2026 | 1.49 | 1.54 | 1.48 | 1.51 | 1.51 | 2.03% | 213,682 |
| Feb 23, 2026 | 1.50 | 1.56 | 1.45 | 1.48 | 1.48 | -1.66% | 411,967 |
| Feb 20, 2026 | 1.43 | 1.51 | 1.42 | 1.51 | 1.51 | 5.99% | 270,179 |
| Feb 19, 2026 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | - | 238,591 |
| Feb 18, 2026 | 1.49 | 1.49 | 1.41 | 1.42 | 1.42 | -4.70% | 466,958 |
| Feb 17, 2026 | 1.50 | 1.52 | 1.46 | 1.49 | 1.49 | 1.36% | 271,689 |
| Feb 13, 2026 | 1.43 | 1.52 | 1.41 | 1.47 | 1.47 | 3.52% | 250,579 |
| Feb 12, 2026 | 1.46 | 1.46 | 1.39 | 1.42 | 1.42 | -2.07% | 285,815 |
| Feb 11, 2026 | 1.48 | 1.48 | 1.38 | 1.45 | 1.45 | - | 382,363 |
| Feb 10, 2026 | 1.54 | 1.56 | 1.45 | 1.45 | 1.45 | -5.84% | 347,456 |
| Feb 9, 2026 | 1.49 | 1.55 | 1.44 | 1.54 | 1.54 | 2.67% | 318,470 |
| Feb 6, 2026 | 1.48 | 1.51 | 1.45 | 1.50 | 1.50 | 3.45% | 348,695 |
| Feb 5, 2026 | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | -3.33% | 364,666 |
| Feb 4, 2026 | 1.58 | 1.62 | 1.45 | 1.50 | 1.50 | -3.23% | 529,764 |
| Feb 3, 2026 | 1.63 | 1.68 | 1.51 | 1.55 | 1.55 | -4.91% | 618,915 |
| Feb 2, 2026 | 1.62 | 1.73 | 1.62 | 1.63 | 1.63 | -0.61% | 427,633 |
| Jan 30, 2026 | 1.72 | 1.74 | 1.63 | 1.64 | 1.64 | -4.65% | 387,622 |
| Jan 29, 2026 | 1.77 | 1.77 | 1.68 | 1.72 | 1.72 | -2.27% | 172,309 |
| Jan 28, 2026 | 1.75 | 1.80 | 1.73 | 1.76 | 1.76 | 0.57% | 248,093 |
| Jan 27, 2026 | 1.77 | 1.80 | 1.74 | 1.75 | 1.75 | -2.23% | 233,657 |
| Jan 26, 2026 | 1.85 | 1.92 | 1.78 | 1.79 | 1.79 | -3.24% | 232,456 |
| Jan 23, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -3.14% | 152,410 |
| Jan 22, 2026 | 1.87 | 1.96 | 1.86 | 1.91 | 1.91 | 2.69% | 269,554 |
| Jan 21, 2026 | 1.78 | 1.87 | 1.77 | 1.86 | 1.86 | 5.08% | 234,630 |
| Jan 20, 2026 | 1.69 | 1.83 | 1.68 | 1.77 | 1.77 | - | 547,207 |
| Jan 16, 2026 | 1.83 | 1.85 | 1.76 | 1.77 | 1.77 | -3.28% | 292,762 |
| Jan 15, 2026 | 2.00 | 2.01 | 1.82 | 1.83 | 1.83 | -8.50% | 452,578 |
| Jan 14, 2026 | 1.94 | 2.03 | 1.94 | 2.00 | 2.00 | 2.56% | 392,341 |