Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 0.8700 | 0.9000 | 0.8210 | 0.8690 | 0.8690 | 36,177,400 |
| 10 Oct 2024 | 0.9800 | 0.9800 | 0.8400 | 0.8640 | 0.8640 | 35,785,700 |
| 09 Oct 2024 | 0.8400 | 0.9940 | 0.8260 | 0.9300 | 0.9300 | 63,324,800 |
| 08 Oct 2024 | 0.9370 | 0.9390 | 0.8200 | 0.8290 | 0.8290 | 36,316,900 |
| 07 Oct 2024 | 0.9110 | 0.9970 | 0.8830 | 0.8950 | 0.8950 | 57,279,900 |
| 04 Oct 2024 | 0.8600 | 0.9600 | 0.8500 | 0.8870 | 0.8870 | 52,004,600 |
| 03 Oct 2024 | 0.8370 | 0.8430 | 0.7920 | 0.8200 | 0.8200 | 22,798,700 |
| 02 Oct 2024 | 0.8200 | 0.8590 | 0.8100 | 0.8460 | 0.8460 | 19,669,200 |
| 01 Oct 2024 | 0.9000 | 0.9090 | 0.8010 | 0.8200 | 0.8200 | 30,885,800 |
| 30 Sept 2024 | 0.8700 | 0.9400 | 0.8600 | 0.9000 | 0.9000 | 29,051,500 |
| 27 Sept 2024 | 0.9180 | 0.9800 | 0.8950 | 0.9100 | 0.9100 | 32,753,900 |
| 26 Sept 2024 | 0.8600 | 0.9620 | 0.8510 | 0.9180 | 0.9180 | 48,439,000 |
| 25 Sept 2024 | 0.8700 | 0.8800 | 0.8110 | 0.8420 | 0.8420 | 23,377,500 |
| 24 Sept 2024 | 0.7850 | 0.9200 | 0.7850 | 0.8900 | 0.8900 | 49,144,100 |
| 23 Sept 2024 | 0.8400 | 0.8860 | 0.7800 | 0.7800 | 0.7800 | 36,500,800 |
| 20 Sept 2024 | 0.8000 | 0.8500 | 0.7800 | 0.8370 | 0.8370 | 24,741,500 |
| 19 Sept 2024 | 0.8200 | 0.8570 | 0.7850 | 0.7920 | 0.7920 | 41,714,200 |
| 18 Sept 2024 | 0.8200 | 0.8530 | 0.7800 | 0.7920 | 0.7920 | 26,067,300 |
| 17 Sept 2024 | 0.9290 | 1.0100 | 0.7860 | 0.8090 | 0.8090 | 46,426,700 |
| 16 Sept 2024 | 0.8550 | 0.9440 | 0.8130 | 0.9270 | 0.9270 | 31,030,000 |
| 13 Sept 2024 | 0.7900 | 0.8680 | 0.7900 | 0.8460 | 0.8460 | 29,589,700 |
| 12 Sept 2024 | 0.7700 | 0.8090 | 0.7250 | 0.7860 | 0.7860 | 24,881,900 |
| 11 Sept 2024 | 0.7600 | 0.7810 | 0.7370 | 0.7670 | 0.7670 | 16,240,300 |
| 10 Sept 2024 | 0.8100 | 0.8110 | 0.7440 | 0.7590 | 0.7590 | 22,896,300 |
| 09 Sept 2024 | 0.8000 | 0.8630 | 0.7300 | 0.8170 | 0.8170 | 29,355,200 |
| 06 Sept 2024 | 0.9100 | 0.9100 | 0.7900 | 0.8000 | 0.8000 | 40,244,400 |
| 05 Sept 2024 | 0.9800 | 0.9800 | 0.8740 | 0.9050 | 0.9050 | 24,244,600 |
| 04 Sept 2024 | 0.9700 | 1.0000 | 0.9320 | 0.9740 | 0.9740 | 19,139,600 |
| 03 Sept 2024 | 1.0000 | 1.0100 | 0.9500 | 0.9860 | 0.9860 | 25,920,100 |
| 30 Aug 2024 | 1.0200 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 5,166,900 |
| 29 Aug 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 7,352,600 |
| 28 Aug 2024 | 1.0100 | 1.0400 | 0.9680 | 1.0000 | 1.0000 | 16,239,000 |
| 27 Aug 2024 | 1.0700 | 1.0900 | 0.9820 | 1.0400 | 1.0400 | 6,981,000 |
| 26 Aug 2024 | 1.0200 | 1.0700 | 0.9910 | 1.0400 | 1.0400 | 8,163,400 |
| 23 Aug 2024 | 0.9650 | 1.0200 | 0.9560 | 1.0000 | 1.0000 | 10,321,900 |
| 22 Aug 2024 | 0.9960 | 0.9970 | 0.9330 | 0.9570 | 0.9570 | 9,359,600 |
| 21 Aug 2024 | 1.0100 | 1.0100 | 0.9000 | 0.9770 | 0.9770 | 17,940,100 |
| 20 Aug 2024 | 1.0000 | 1.0200 | 0.9700 | 0.9910 | 0.9910 | 9,589,000 |
| 19 Aug 2024 | 1.0300 | 1.0600 | 0.9700 | 0.9920 | 0.9920 | 13,416,100 |
| 16 Aug 2024 | 0.9500 | 1.0800 | 0.9500 | 1.0200 | 1.0200 | 21,772,100 |
| 15 Aug 2024 | 0.9360 | 0.9990 | 0.9330 | 0.9410 | 0.9410 | 18,565,400 |
| 14 Aug 2024 | 0.9770 | 1.0100 | 0.8930 | 0.9300 | 0.9300 | 15,391,000 |
| 13 Aug 2024 | 0.9070 | 0.9800 | 0.8800 | 0.9750 | 0.9750 | 23,658,300 |
| 12 Aug 2024 | 0.9190 | 0.9290 | 0.7910 | 0.9150 | 0.9150 | 29,580,400 |
| 09 Aug 2024 | 0.9590 | 1.0900 | 0.8890 | 0.9020 | 0.9020 | 27,810,400 |
| 08 Aug 2024 | 0.9190 | 0.9500 | 0.8800 | 0.9310 | 0.9310 | 56,842,300 |
| 07 Aug 2024 | 1.1100 | 1.1400 | 0.8400 | 0.8800 | 0.8800 | 62,389,400 |
| 06 Aug 2024 | 1.4500 | 1.4600 | 1.3900 | 1.4050 | 1.4050 | 6,820,600 |
| 05 Aug 2024 | 1.3300 | 1.4000 | 1.2700 | 1.3400 | 1.3400 | 8,442,900 |
| 02 Aug 2024 | 1.4600 | 1.4950 | 1.4300 | 1.4400 | 1.4400 | 4,382,300 |
| 01 Aug 2024 | 1.6800 | 1.6900 | 1.4900 | 1.5100 | 1.5100 | 6,866,600 |
| 31 July 2024 | 1.6900 | 1.7800 | 1.6500 | 1.6600 | 1.6600 | 7,804,600 |
| 30 July 2024 | 1.6200 | 1.6800 | 1.6100 | 1.6700 | 1.6700 | 3,658,100 |
| 29 July 2024 | 1.7000 | 1.7400 | 1.5800 | 1.6100 | 1.6100 | 5,760,500 |
| 26 July 2024 | 1.7000 | 1.7400 | 1.6400 | 1.6900 | 1.6900 | 4,859,900 |
| 25 July 2024 | 1.6300 | 1.7600 | 1.6200 | 1.6700 | 1.6700 | 5,883,000 |
| 24 July 2024 | 1.6900 | 1.7400 | 1.6200 | 1.6200 | 1.6200 | 5,860,300 |
| 23 July 2024 | 1.7800 | 1.8200 | 1.7200 | 1.7300 | 1.7300 | 4,246,700 |
| 22 July 2024 | 1.6900 | 1.8100 | 1.6900 | 1.7900 | 1.7900 | 5,975,400 |
| 19 July 2024 | 1.8000 | 1.8050 | 1.6650 | 1.6700 | 1.6700 | 5,201,800 |
| 18 July 2024 | 1.9000 | 1.9900 | 1.8200 | 1.8250 | 1.8250 | 5,937,500 |
| 17 July 2024 | 2.0500 | 2.1300 | 1.7600 | 1.8700 | 1.8700 | 14,106,100 |
| 16 July 2024 | 1.9700 | 2.1800 | 1.9400 | 2.1500 | 2.1500 | 10,374,800 |
| 15 July 2024 | 1.9600 | 1.9800 | 1.8700 | 1.9650 | 1.9650 | 9,489,500 |
| 12 July 2024 | 1.7400 | 1.9200 | 1.7300 | 1.9150 | 1.9150 | 11,340,300 |
| 11 July 2024 | 1.7100 | 1.7800 | 1.6900 | 1.7400 | 1.7400 | 8,340,700 |
| 10 July 2024 | 1.5300 | 1.7600 | 1.5300 | 1.6800 | 1.6800 | 9,117,000 |
| 09 July 2024 | 1.5700 | 1.5900 | 1.5100 | 1.5300 | 1.5300 | 4,080,700 |
| 08 July 2024 | 1.5600 | 1.6200 | 1.5200 | 1.5450 | 1.5450 | 6,970,900 |
| 05 July 2024 | 1.4700 | 1.5300 | 1.4400 | 1.5200 | 1.5200 | 3,872,200 |
| 03 July 2024 | 1.4500 | 1.5600 | 1.4500 | 1.4600 | 1.4600 | 4,309,200 |
| 02 July 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 2,925,300 |
| 01 July 2024 | 1.5200 | 1.5200 | 1.4000 | 1.4100 | 1.4100 | 4,035,400 |
| 28 June 2024 | 1.6300 | 1.6550 | 1.4900 | 1.4900 | 1.4900 | 13,226,700 |
| 27 June 2024 | 1.5400 | 1.6300 | 1.5200 | 1.6300 | 1.6300 | 7,173,700 |
| 26 June 2024 | 1.3100 | 1.6000 | 1.3100 | 1.5800 | 1.5800 | 11,415,800 |
| 25 June 2024 | 1.3500 | 1.3550 | 1.2900 | 1.3400 | 1.3400 | 5,091,600 |
| 24 June 2024 | 1.4000 | 1.4400 | 1.3100 | 1.3550 | 1.3550 | 6,543,200 |
| 21 June 2024 | 1.3700 | 1.4200 | 1.3500 | 1.4100 | 1.4100 | 10,737,900 |
| 20 June 2024 | 1.4400 | 1.4400 | 1.3600 | 1.3900 | 1.3900 | 7,514,600 |
| 18 June 2024 | 1.4800 | 1.5100 | 1.4000 | 1.4400 | 1.4400 | 5,397,000 |
| 17 June 2024 | 1.4000 | 1.5100 | 1.4000 | 1.4700 | 1.4700 | 4,535,000 |
| 14 June 2024 | 1.3900 | 1.4400 | 1.3800 | 1.4300 | 1.4300 | 3,987,500 |
| 13 June 2024 | 1.4400 | 1.4600 | 1.3700 | 1.3900 | 1.3900 | 4,852,500 |
| 12 June 2024 | 1.5100 | 1.5500 | 1.4240 | 1.4500 | 1.4500 | 6,357,100 |
| 11 June 2024 | 1.3900 | 1.4600 | 1.3600 | 1.4400 | 1.4400 | 5,807,800 |
| 10 June 2024 | 1.3800 | 1.4450 | 1.3800 | 1.4200 | 1.4200 | 4,236,700 |
| 07 June 2024 | 1.4100 | 1.4590 | 1.3800 | 1.4300 | 1.4300 | 5,903,700 |
| 06 June 2024 | 1.5300 | 1.5600 | 1.4200 | 1.4500 | 1.4500 | 6,693,800 |
| 05 June 2024 | 1.5000 | 1.5700 | 1.4600 | 1.5600 | 1.5600 | 4,449,200 |
| 04 June 2024 | 1.5900 | 1.5900 | 1.4500 | 1.4650 | 1.4650 | 7,203,300 |
| 03 June 2024 | 1.6600 | 1.6800 | 1.5800 | 1.5900 | 1.5900 | 4,204,000 |
| 31 May 2024 | 1.7400 | 1.7600 | 1.5500 | 1.6400 | 1.6400 | 7,016,400 |
| 30 May 2024 | 1.6300 | 1.7500 | 1.6300 | 1.7300 | 1.7300 | 8,438,500 |
| 29 May 2024 | 1.5900 | 1.6600 | 1.5600 | 1.6400 | 1.6400 | 4,990,700 |
| 28 May 2024 | 1.6300 | 1.7400 | 1.6100 | 1.6400 | 1.6400 | 7,220,000 |
| 24 May 2024 | 1.5300 | 1.5900 | 1.5100 | 1.5900 | 1.5900 | 4,032,900 |
| 23 May 2024 | 1.5800 | 1.5900 | 1.5100 | 1.5200 | 1.5200 | 6,639,100 |
| 22 May 2024 | 1.6100 | 1.6650 | 1.5800 | 1.5950 | 1.5950 | 5,004,800 |
| 21 May 2024 | 1.6900 | 1.7100 | 1.5800 | 1.6000 | 1.6000 | 11,068,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.