Pulmonx Corporation (LUNG)
NASDAQ: LUNG · Real-Time Price · USD
2.010
-0.130 (-6.07%)
At close: Dec 5, 2025, 4:00 PM EST
2.000
-0.010 (-0.50%)
After-hours: Dec 5, 2025, 7:57 PM EST
Pulmonx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.13 | 2.17 | 2.00 | 2.01 | 2.01 | -6.07% | 876,056 |
| Dec 4, 2025 | 1.88 | 2.16 | 1.85 | 2.14 | 2.14 | 13.23% | 993,133 |
| Dec 3, 2025 | 1.78 | 1.94 | 1.75 | 1.89 | 1.89 | 8.00% | 744,972 |
| Dec 2, 2025 | 1.75 | 1.86 | 1.71 | 1.75 | 1.75 | -0.57% | 1,027,382 |
| Dec 1, 2025 | 1.57 | 1.79 | 1.57 | 1.76 | 1.76 | 8.64% | 1,641,747 |
| Nov 28, 2025 | 1.63 | 1.68 | 1.62 | 1.62 | 1.62 | -0.61% | 376,367 |
| Nov 26, 2025 | 1.70 | 1.72 | 1.61 | 1.63 | 1.63 | -4.12% | 676,351 |
| Nov 25, 2025 | 1.58 | 1.74 | 1.58 | 1.70 | 1.70 | 8.97% | 761,243 |
| Nov 24, 2025 | 1.44 | 1.60 | 1.42 | 1.56 | 1.56 | 8.33% | 1,031,228 |
| Nov 21, 2025 | 1.32 | 1.45 | 1.32 | 1.44 | 1.44 | 9.92% | 745,212 |
| Nov 20, 2025 | 1.39 | 1.46 | 1.31 | 1.31 | 1.31 | -5.07% | 1,001,195 |
| Nov 19, 2025 | 1.41 | 1.47 | 1.38 | 1.38 | 1.38 | -1.43% | 767,431 |
| Nov 18, 2025 | 1.37 | 1.43 | 1.35 | 1.40 | 1.40 | 2.94% | 934,942 |
| Nov 17, 2025 | 1.48 | 1.48 | 1.36 | 1.36 | 1.36 | -8.72% | 1,679,332 |
| Nov 14, 2025 | 1.55 | 1.57 | 1.48 | 1.49 | 1.49 | -6.29% | 1,607,766 |
| Nov 13, 2025 | 1.93 | 1.98 | 1.59 | 1.59 | 1.59 | -18.88% | 2,298,115 |
| Nov 12, 2025 | 2.09 | 2.10 | 1.95 | 1.96 | 1.96 | -6.22% | 1,667,791 |
| Nov 11, 2025 | 1.97 | 2.11 | 1.95 | 2.09 | 2.09 | 7.73% | 1,791,888 |
| Nov 10, 2025 | 1.93 | 2.02 | 1.88 | 1.94 | 1.94 | 1.04% | 618,766 |
| Nov 7, 2025 | 1.81 | 1.94 | 1.76 | 1.92 | 1.92 | 6.08% | 947,437 |
| Nov 6, 2025 | 1.70 | 1.83 | 1.68 | 1.81 | 1.81 | 6.47% | 1,111,101 |
| Nov 5, 2025 | 1.70 | 1.74 | 1.64 | 1.70 | 1.70 | -1.16% | 895,760 |
| Nov 4, 2025 | 1.79 | 1.79 | 1.66 | 1.72 | 1.72 | -6.01% | 1,434,528 |
| Nov 3, 2025 | 2.03 | 2.05 | 1.79 | 1.83 | 1.83 | -8.50% | 1,577,026 |
| Oct 31, 2025 | 1.76 | 2.10 | 1.74 | 2.00 | 2.00 | 13.64% | 2,110,079 |
| Oct 30, 2025 | 1.80 | 1.83 | 1.72 | 1.76 | 1.76 | -8.33% | 1,758,001 |
| Oct 29, 2025 | 1.97 | 2.12 | 1.75 | 1.92 | 1.92 | -3.03% | 6,063,027 |
| Oct 28, 2025 | 1.88 | 2.89 | 1.86 | 1.98 | 1.98 | 26.92% | 100,342,305 |
| Oct 27, 2025 | 1.62 | 1.64 | 1.56 | 1.56 | 1.56 | -4.88% | 11,763,792 |
| 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 |