UK markets closed

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.4250+0.0550 (+4.01%)
As of 02:00PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.41001.45001.38501.42501.42503,112,907
25 Apr 20241.41001.44001.35001.37001.37004,662,500
24 Apr 20241.55501.57001.38001.43001.43005,833,900
23 Apr 20241.30001.54001.28001.46001.460012,047,200
22 Apr 20241.34001.37001.24001.30001.30005,420,800
19 Apr 20241.25001.34001.25001.31001.31005,479,300
18 Apr 20241.25001.38001.21001.26001.26007,555,500
17 Apr 20241.35001.36001.22001.25001.25007,228,400
16 Apr 20241.32001.38001.26501.33001.33005,364,800
15 Apr 20241.36001.50001.27501.33501.335010,004,200
12 Apr 20241.48001.48001.27001.30001.300015,268,200
11 Apr 20241.76001.77001.23501.44001.440021,010,200
10 Apr 20241.76001.79801.72001.76001.76007,381,200
09 Apr 20241.87001.95001.85001.92001.92004,523,000
08 Apr 20242.00002.05001.86001.88001.88006,116,200
05 Apr 20241.98002.04101.95002.00002.00004,311,300
04 Apr 20242.10002.21001.96502.01002.01008,425,900
03 Apr 20241.90002.03001.88001.99001.99005,719,400
02 Apr 20242.02002.06001.91501.93001.93007,549,700
01 Apr 20242.02002.12001.96002.10002.100010,208,800
28 Mar 20241.82001.98001.79001.97001.970010,558,700
27 Mar 20241.70001.80001.68001.78001.78007,935,200
26 Mar 20241.75001.90001.67001.69001.690011,258,500
25 Mar 20241.71001.74001.63001.69001.69005,504,700
22 Mar 20241.74001.75001.66001.71001.71005,212,400
21 Mar 20241.80001.81001.75501.79001.79004,318,900
20 Mar 20241.72001.81801.68301.79001.79006,203,200
19 Mar 20241.72001.74001.68001.70001.70005,746,100
18 Mar 20241.74001.87901.66001.73001.73006,638,600
15 Mar 20241.79501.83001.66301.70001.700022,925,400
14 Mar 20241.91001.92001.73001.76501.765010,643,300
13 Mar 20241.92002.04501.87001.92001.92007,171,300
12 Mar 20241.95001.97501.87001.92001.92009,057,500
11 Mar 20242.07002.13001.92001.93001.930010,505,000
08 Mar 20242.11002.21502.06002.07002.07007,459,700
07 Mar 20242.13002.16002.06002.07002.07007,873,800
06 Mar 20242.22002.24002.06002.17002.17009,489,200
05 Mar 20242.25002.38002.17002.19002.19008,443,200
04 Mar 20242.35002.35002.22502.26002.26005,968,100
01 Mar 20242.41002.41502.28402.33002.33006,319,600
29 Feb 20242.43002.51902.31002.39002.39007,331,100
28 Feb 20242.20002.38002.11002.38002.380013,011,600
27 Feb 20242.32002.55002.24002.50002.500012,422,800
26 Feb 20242.26002.33502.20002.24002.24008,608,300
23 Feb 20242.30002.30002.15502.19002.19007,907,700
22 Feb 20242.48002.48002.27002.30002.30008,117,000
21 Feb 20242.53002.53502.38002.40002.40006,198,300
20 Feb 20242.53002.56002.45002.54002.54006,073,200
16 Feb 20242.71002.71002.51002.53002.53006,890,100
15 Feb 20242.67002.82002.61002.71002.71007,168,900
14 Feb 20242.64002.68002.55002.62502.62504,427,300
13 Feb 20242.79002.82002.46002.53002.53009,367,200
12 Feb 20242.92002.99002.76002.87002.87007,337,100
09 Feb 20242.90002.98002.87002.91002.91006,249,700
08 Feb 20242.95003.01002.84002.90002.90004,151,200
07 Feb 20243.02003.04502.88202.94002.94004,712,300
06 Feb 20242.64003.02002.61003.00003.00006,105,500
05 Feb 20242.83002.83002.58002.59502.59504,424,600
02 Feb 20242.86002.91002.80002.87002.87004,000,900
01 Feb 20242.81002.93002.74002.92002.92005,922,400
31 Jan 20242.77002.94002.70002.72002.72008,058,000
30 Jan 20242.90002.93002.78002.79002.79003,680,800
29 Jan 20242.73002.97002.67002.96002.96007,444,000
26 Jan 20242.70002.79002.67002.72002.72005,246,200
25 Jan 20242.78002.82502.60002.65002.65006,474,400
24 Jan 20242.74002.92002.67002.86002.86009,254,300
23 Jan 20242.45002.67002.43102.67002.67008,171,700
22 Jan 20242.24002.41002.21002.35002.35006,389,100
19 Jan 20242.20002.24002.09002.21002.21008,917,500
18 Jan 20242.30002.39002.15002.16002.160010,111,100
17 Jan 20242.31002.32002.14002.26002.260010,733,500
16 Jan 20242.59002.59002.35002.36502.36507,041,200
12 Jan 20242.88002.90502.50002.50502.505011,766,200
11 Jan 20242.86002.92002.81002.82502.82504,838,600
10 Jan 20243.20003.24002.86002.86502.865012,141,500
09 Jan 20243.29003.56503.16503.18003.180011,917,300
08 Jan 20243.34003.35003.14003.31003.31005,824,800
05 Jan 20243.03003.29002.98003.27003.27007,659,100
04 Jan 20242.94003.07002.89003.03003.03004,707,100
03 Jan 20243.03803.08002.93002.98002.98006,640,800
02 Jan 20243.27003.31203.07503.12003.12008,960,300
29 Dec 20233.51003.58503.31003.37003.37006,579,300
28 Dec 20233.65003.68503.43003.49003.49005,234,700
27 Dec 20233.64003.69003.56003.65003.65004,993,300
26 Dec 20233.52003.64003.39003.60003.60006,834,000
22 Dec 20233.34003.53003.26003.47003.47007,348,900
21 Dec 20233.30003.36503.23003.31003.31004,280,000
20 Dec 20233.39003.62003.14003.16003.160010,717,000
19 Dec 20233.08003.43003.06003.42003.42007,868,800
18 Dec 20233.26003.34003.00003.07003.07009,108,900
15 Dec 20233.12003.36003.01003.24003.240027,875,600
14 Dec 20232.95003.17502.90003.06003.060018,799,300
13 Dec 20232.46002.87002.42002.85002.850011,324,400
12 Dec 20232.46002.49002.36002.46002.46006,275,200
11 Dec 20232.37002.47002.30002.47002.47007,152,600
08 Dec 20232.42002.46002.33002.37002.37008,880,800
07 Dec 20232.57002.58002.40002.41002.41008,761,000
06 Dec 20232.54002.68002.49002.59002.59008,148,700
05 Dec 20232.51002.61002.45002.48002.48004,199,500
04 Dec 20232.46002.68002.44002.54002.54007,572,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...