Luminar Technologies, Inc. (LAZR)
NASDAQ: LAZR · Real-Time Price · USD
0.9296
-0.1004 (-9.75%)
At close: Dec 5, 2025, 4:00 PM EST
0.9350
+0.0054 (0.58%)
After-hours: Dec 5, 2025, 7:57 PM EST
Luminar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.05 | 1.11 | 0.92 | 0.93 | 0.93 | -9.75% | 8,097,683 |
| Dec 4, 2025 | 0.89 | 1.14 | 0.89 | 1.03 | 1.03 | 17.23% | 16,825,317 |
| Dec 3, 2025 | 0.82 | 0.89 | 0.80 | 0.88 | 0.88 | 7.30% | 2,207,714 |
| Dec 2, 2025 | 0.85 | 0.90 | 0.82 | 0.82 | 0.82 | -4.79% | 1,383,316 |
| Dec 1, 2025 | 0.88 | 0.91 | 0.85 | 0.86 | 0.86 | -5.11% | 1,884,911 |
| Nov 28, 2025 | 0.80 | 0.92 | 0.80 | 0.91 | 0.91 | 11.07% | 3,347,366 |
| Nov 26, 2025 | 0.78 | 0.84 | 0.78 | 0.82 | 0.82 | 2.42% | 2,913,820 |
| Nov 25, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -4.36% | 2,728,774 |
| Nov 24, 2025 | 0.88 | 0.91 | 0.80 | 0.83 | 0.83 | -2.57% | 3,935,161 |
| Nov 21, 2025 | 0.91 | 0.93 | 0.85 | 0.86 | 0.86 | -5.15% | 4,005,461 |
| Nov 20, 2025 | 0.91 | 1.14 | 0.90 | 0.90 | 0.90 | -0.43% | 8,254,391 |
| Nov 19, 2025 | 0.90 | 0.98 | 0.87 | 0.91 | 0.91 | 4.53% | 4,439,060 |
| Nov 18, 2025 | 0.87 | 0.90 | 0.81 | 0.87 | 0.87 | -4.55% | 5,079,914 |
| Nov 17, 2025 | 0.98 | 1.03 | 0.85 | 0.91 | 0.91 | -10.16% | 12,766,898 |
| Nov 14, 2025 | 1.15 | 1.26 | 1.01 | 1.01 | 1.01 | -4.72% | 10,120,453 |
| Nov 13, 2025 | 1.12 | 1.14 | 1.05 | 1.06 | 1.06 | -8.62% | 13,740,278 |
| Nov 12, 2025 | 1.17 | 1.20 | 1.12 | 1.16 | 1.16 | -2.52% | 3,379,417 |
| Nov 11, 2025 | 1.19 | 1.21 | 1.15 | 1.19 | 1.19 | - | 2,179,254 |
| Nov 10, 2025 | 1.27 | 1.30 | 1.17 | 1.19 | 1.19 | -4.80% | 3,686,853 |
| Nov 7, 2025 | 1.17 | 1.28 | 1.13 | 1.25 | 1.25 | 8.70% | 4,454,010 |
| Nov 6, 2025 | 1.24 | 1.31 | 1.15 | 1.15 | 1.15 | -7.26% | 5,413,319 |
| Nov 5, 2025 | 1.34 | 1.37 | 1.21 | 1.24 | 1.24 | -8.15% | 7,178,689 |
| Nov 4, 2025 | 1.25 | 1.41 | 1.23 | 1.35 | 1.35 | -0.74% | 13,284,766 |
| Nov 3, 2025 | 1.17 | 1.44 | 1.13 | 1.36 | 1.36 | 17.24% | 29,428,054 |
| Oct 31, 2025 | 1.63 | 1.67 | 1.08 | 1.16 | 1.16 | -45.02% | 60,439,751 |
| Oct 30, 2025 | 2.06 | 2.26 | 2.06 | 2.11 | 2.11 | 0.96% | 6,465,809 |
| Oct 29, 2025 | 2.09 | 2.23 | 2.05 | 2.09 | 2.09 | 1.46% | 6,100,843 |
| Oct 28, 2025 | 2.30 | 2.30 | 2.05 | 2.06 | 2.06 | -11.21% | 6,293,817 |
| Oct 27, 2025 | 2.22 | 2.37 | 2.07 | 2.32 | 2.32 | 4.50% | 10,292,691 |
| Oct 24, 2025 | 1.73 | 2.28 | 1.72 | 2.22 | 2.22 | 31.36% | 26,891,821 |
| Oct 23, 2025 | 1.72 | 1.80 | 1.67 | 1.69 | 1.69 | -1.74% | 5,413,145 |
| Oct 22, 2025 | 1.84 | 1.85 | 1.67 | 1.72 | 1.72 | -5.23% | 7,757,181 |
| Oct 21, 2025 | 2.01 | 2.05 | 1.80 | 1.82 | 1.82 | -9.25% | 10,310,996 |
| Oct 20, 2025 | 1.96 | 2.09 | 1.95 | 2.00 | 2.00 | 3.09% | 6,196,952 |
| Oct 17, 2025 | 2.04 | 2.10 | 1.92 | 1.94 | 1.94 | 2.65% | 7,680,027 |
| Oct 16, 2025 | 2.06 | 2.17 | 1.87 | 1.89 | 1.89 | -6.44% | 8,466,772 |
| Oct 15, 2025 | 2.17 | 2.23 | 1.99 | 2.02 | 2.02 | -3.35% | 6,332,705 |
| Oct 14, 2025 | 2.03 | 2.22 | 1.96 | 2.09 | 2.09 | -0.48% | 6,442,945 |
| Oct 13, 2025 | 2.02 | 2.12 | 1.98 | 2.10 | 2.10 | 8.25% | 4,521,174 |
| Oct 10, 2025 | 2.12 | 2.25 | 1.91 | 1.94 | 1.94 | -7.62% | 9,105,348 |
| Oct 9, 2025 | 2.24 | 2.36 | 2.09 | 2.10 | 2.10 | -4.98% | 5,993,353 |
| Oct 8, 2025 | 2.07 | 2.47 | 2.06 | 2.21 | 2.21 | 7.80% | 11,078,812 |
| Oct 7, 2025 | 2.24 | 2.25 | 2.02 | 2.05 | 2.05 | -8.48% | 6,986,659 |
| Oct 6, 2025 | 2.51 | 2.53 | 2.21 | 2.24 | 2.24 | -8.57% | 8,450,576 |
| Oct 3, 2025 | 2.17 | 2.58 | 2.17 | 2.45 | 2.45 | 12.90% | 13,848,402 |
| Oct 2, 2025 | 2.01 | 2.20 | 2.00 | 2.17 | 2.17 | 10.43% | 5,312,888 |
| Oct 1, 2025 | 1.90 | 2.07 | 1.89 | 1.97 | 1.97 | 2.88% | 5,709,255 |
| Sep 30, 2025 | 2.02 | 2.04 | 1.82 | 1.91 | 1.91 | -4.98% | 4,652,284 |
| Sep 29, 2025 | 2.04 | 2.07 | 1.97 | 2.01 | 2.01 | -0.50% | 2,992,266 |
| Sep 26, 2025 | 2.14 | 2.17 | 2.01 | 2.02 | 2.02 | -5.16% | 3,132,972 |