Luminar Technologies, Inc. (LAZR)
NASDAQ: LAZR · Real-Time Price · USD
4.665
+0.505 (12.14%)
May 12, 2025, 1:28 PM - Market open
Luminar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.37 | 4.73 | 4.27 | 4.65 | - | 11.78% | 1,750,991 |
| May 9, 2025 | 4.03 | 4.24 | 4.01 | 4.16 | 4.16 | 4.52% | 1,912,140 |
| May 8, 2025 | 3.92 | 4.04 | 3.86 | 3.98 | 3.98 | 3.38% | 1,210,084 |
| May 7, 2025 | 3.70 | 3.86 | 3.66 | 3.85 | 3.85 | 2.94% | 686,004 |
| May 6, 2025 | 3.83 | 3.86 | 3.61 | 3.74 | 3.74 | -3.11% | 1,437,835 |
| May 5, 2025 | 4.02 | 4.03 | 3.79 | 3.86 | 3.86 | -2.28% | 1,298,866 |
| May 2, 2025 | 3.99 | 4.10 | 3.93 | 3.95 | 3.95 | 0.25% | 1,095,035 |
| May 1, 2025 | 3.90 | 4.01 | 3.85 | 3.94 | 3.94 | 0.77% | 1,148,433 |
| Apr 30, 2025 | 3.89 | 3.97 | 3.76 | 3.91 | 3.91 | -4.17% | 1,641,110 |
| Apr 29, 2025 | 3.85 | 4.18 | 3.84 | 4.08 | 4.08 | 6.81% | 2,198,767 |
| Apr 28, 2025 | 3.92 | 4.02 | 3.74 | 3.82 | 3.82 | -1.29% | 1,460,854 |
| Apr 25, 2025 | 3.87 | 4.03 | 3.81 | 3.87 | 3.87 | 0.52% | 1,928,879 |
| Apr 24, 2025 | 3.68 | 3.90 | 3.64 | 3.85 | 3.85 | 6.06% | 1,383,821 |
| Apr 23, 2025 | 3.80 | 3.89 | 3.61 | 3.63 | 3.63 | -0.82% | 1,563,333 |
| Apr 22, 2025 | 3.88 | 3.99 | 3.58 | 3.66 | 3.66 | -4.19% | 1,529,882 |
| Apr 21, 2025 | 3.70 | 3.85 | 3.60 | 3.82 | 3.82 | 0.53% | 1,286,997 |
| Apr 17, 2025 | 3.42 | 3.84 | 3.41 | 3.80 | 3.80 | 14.11% | 2,360,110 |
| Apr 16, 2025 | 3.55 | 3.69 | 3.30 | 3.33 | 3.33 | -9.76% | 2,828,336 |
| Apr 15, 2025 | 4.03 | 4.04 | 3.63 | 3.69 | 3.69 | -8.09% | 2,640,729 |
| Apr 14, 2025 | 4.51 | 4.52 | 3.92 | 4.02 | 4.02 | -9.16% | 3,173,222 |
| Apr 11, 2025 | 4.49 | 4.53 | 4.30 | 4.42 | 4.42 | -2.21% | 1,513,002 |
| Apr 10, 2025 | 4.67 | 4.67 | 4.37 | 4.52 | 4.52 | -6.80% | 1,761,010 |
| Apr 9, 2025 | 4.52 | 4.94 | 4.39 | 4.85 | 4.85 | 4.98% | 2,842,877 |
| Apr 8, 2025 | 5.13 | 5.16 | 4.54 | 4.62 | 4.62 | -7.23% | 2,220,717 |
| Apr 7, 2025 | 4.60 | 5.18 | 4.46 | 4.98 | 4.98 | -1.58% | 2,114,347 |
| Apr 4, 2025 | 4.76 | 5.10 | 4.25 | 5.06 | 5.06 | 1.20% | 2,531,727 |
| Apr 3, 2025 | 4.85 | 5.07 | 4.68 | 5.00 | 5.00 | -1.96% | 2,058,457 |
| Apr 2, 2025 | 5.10 | 5.45 | 4.95 | 5.10 | 5.10 | -2.30% | 2,161,783 |
| Apr 1, 2025 | 5.36 | 5.45 | 5.15 | 5.22 | 5.22 | -3.15% | 1,748,034 |
| Mar 31, 2025 | 5.73 | 5.82 | 5.38 | 5.39 | 5.39 | -10.39% | 2,512,948 |
| Mar 28, 2025 | 6.00 | 6.08 | 5.60 | 6.02 | 6.02 | -2.20% | 2,732,466 |
| Mar 27, 2025 | 5.55 | 6.83 | 5.35 | 6.15 | 6.15 | 8.66% | 12,113,567 |
| Mar 26, 2025 | 6.34 | 6.42 | 5.49 | 5.66 | 5.66 | -11.98% | 3,575,841 |
| Mar 25, 2025 | 6.50 | 6.55 | 6.06 | 6.43 | 6.43 | 0.31% | 4,041,048 |
| Mar 24, 2025 | 8.53 | 8.53 | 6.16 | 6.41 | 6.41 | -23.23% | 9,172,428 |
| Mar 21, 2025 | 7.00 | 8.50 | 6.80 | 8.35 | 8.35 | 32.96% | 11,727,927 |
| Mar 20, 2025 | 7.31 | 7.37 | 6.26 | 6.28 | 6.28 | -13.26% | 3,547,519 |
| Mar 19, 2025 | 6.78 | 7.30 | 6.71 | 7.24 | 7.24 | 6.00% | 3,036,049 |
| Mar 18, 2025 | 6.51 | 7.37 | 6.40 | 6.83 | 6.83 | 6.39% | 7,179,129 |
| Mar 17, 2025 | 5.38 | 6.50 | 5.34 | 6.42 | 6.42 | 27.13% | 4,810,106 |
| Mar 14, 2025 | 4.70 | 5.06 | 4.70 | 5.05 | 5.05 | 7.91% | 701,388 |
| Mar 13, 2025 | 4.87 | 5.02 | 4.62 | 4.68 | 4.68 | -3.51% | 671,723 |
| Mar 12, 2025 | 4.83 | 5.04 | 4.57 | 4.85 | 4.85 | 2.54% | 1,169,110 |
| Mar 11, 2025 | 4.75 | 4.79 | 4.49 | 4.73 | 4.73 | 1.50% | 1,180,358 |
| Mar 10, 2025 | 4.87 | 4.90 | 4.56 | 4.66 | 4.66 | -6.61% | 943,815 |
| Mar 7, 2025 | 5.06 | 5.11 | 4.63 | 4.99 | 4.99 | -3.48% | 1,378,841 |
| Mar 6, 2025 | 5.18 | 5.39 | 5.02 | 5.17 | 5.17 | -1.90% | 871,639 |
| Mar 5, 2025 | 4.91 | 5.28 | 4.89 | 5.27 | 5.27 | 8.44% | 1,544,116 |
| Mar 4, 2025 | 4.61 | 5.10 | 4.48 | 4.86 | 4.86 | 1.46% | 1,593,873 |
| Mar 3, 2025 | 5.33 | 5.33 | 4.66 | 4.79 | 4.79 | -7.88% | 1,671,834 |