LAZR - Luminar Technologies, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 June 2023 | 6.82 | 7.01 | 6.60 | 6.90 | 6.90 | 5,430,046 |
| 31 May 2023 | 6.89 | 7.11 | 6.51 | 6.81 | 6.81 | 7,111,600 |
| 30 May 2023 | 6.88 | 7.06 | 6.68 | 6.97 | 6.97 | 8,374,200 |
| 26 May 2023 | 6.53 | 6.87 | 6.51 | 6.68 | 6.68 | 6,000,900 |
| 25 May 2023 | 6.30 | 6.59 | 6.24 | 6.57 | 6.57 | 6,764,400 |
| 24 May 2023 | 6.41 | 6.41 | 6.03 | 6.30 | 6.30 | 6,606,400 |
| 23 May 2023 | 6.95 | 7.11 | 6.43 | 6.46 | 6.46 | 9,627,900 |
| 22 May 2023 | 6.27 | 7.17 | 6.27 | 7.05 | 7.05 | 10,806,700 |
| 19 May 2023 | 6.50 | 6.81 | 6.17 | 6.27 | 6.27 | 10,147,400 |
| 18 May 2023 | 6.70 | 7.36 | 6.41 | 6.47 | 6.47 | 20,469,900 |
| 17 May 2023 | 6.13 | 6.59 | 6.05 | 6.54 | 6.54 | 11,727,000 |
| 16 May 2023 | 6.19 | 6.45 | 5.93 | 6.01 | 6.01 | 11,938,500 |
| 15 May 2023 | 5.86 | 6.11 | 5.53 | 6.07 | 6.07 | 14,346,500 |
| 12 May 2023 | 5.71 | 5.87 | 5.47 | 5.53 | 5.53 | 5,722,900 |
| 11 May 2023 | 5.91 | 5.92 | 5.59 | 5.69 | 5.69 | 6,500,100 |
| 10 May 2023 | 6.33 | 6.59 | 5.68 | 5.98 | 5.98 | 8,284,200 |
| 09 May 2023 | 6.33 | 6.45 | 6.23 | 6.33 | 6.33 | 5,318,200 |
| 08 May 2023 | 6.08 | 6.56 | 5.99 | 6.49 | 6.49 | 6,581,800 |
| 05 May 2023 | 5.89 | 6.17 | 5.86 | 6.07 | 6.07 | 6,209,100 |
| 04 May 2023 | 5.95 | 5.95 | 5.64 | 5.76 | 5.76 | 5,726,400 |
| 03 May 2023 | 5.86 | 6.10 | 5.81 | 5.96 | 5.96 | 6,651,300 |
| 02 May 2023 | 5.83 | 6.21 | 5.68 | 5.95 | 5.95 | 8,203,800 |
| 01 May 2023 | 6.02 | 6.07 | 5.73 | 5.86 | 5.86 | 6,032,100 |
| 28 Apr 2023 | 5.85 | 6.18 | 5.75 | 6.02 | 6.02 | 4,643,800 |
| 27 Apr 2023 | 5.59 | 5.90 | 5.54 | 5.87 | 5.87 | 4,739,700 |
| 26 Apr 2023 | 5.60 | 5.74 | 5.48 | 5.55 | 5.55 | 5,653,800 |
| 25 Apr 2023 | 5.91 | 5.94 | 5.34 | 5.53 | 5.53 | 8,485,600 |
| 24 Apr 2023 | 5.63 | 5.69 | 5.50 | 5.61 | 5.61 | 4,380,700 |
| 21 Apr 2023 | 5.82 | 5.86 | 5.67 | 5.70 | 5.70 | 5,937,900 |
| 20 Apr 2023 | 5.89 | 6.01 | 5.79 | 5.83 | 5.83 | 5,934,000 |
| 19 Apr 2023 | 6.13 | 6.26 | 6.06 | 6.10 | 6.10 | 13,343,300 |
| 18 Apr 2023 | 6.18 | 6.40 | 6.02 | 6.29 | 6.29 | 9,182,900 |
| 17 Apr 2023 | 5.85 | 6.02 | 5.71 | 6.00 | 6.00 | 7,870,800 |
| 14 Apr 2023 | 5.77 | 5.84 | 5.61 | 5.80 | 5.80 | 6,481,000 |
| 13 Apr 2023 | 5.72 | 5.91 | 5.67 | 5.81 | 5.81 | 6,121,900 |
| 12 Apr 2023 | 5.94 | 5.97 | 5.57 | 5.68 | 5.68 | 10,271,300 |
| 11 Apr 2023 | 5.75 | 5.94 | 5.68 | 5.79 | 5.79 | 9,796,800 |
| 10 Apr 2023 | 5.66 | 5.72 | 5.45 | 5.72 | 5.72 | 7,484,600 |
| 06 Apr 2023 | 5.86 | 5.89 | 5.48 | 5.66 | 5.66 | 9,990,800 |
| 05 Apr 2023 | 5.98 | 6.04 | 5.78 | 5.88 | 5.88 | 6,526,400 |
| 04 Apr 2023 | 6.18 | 6.20 | 5.94 | 6.06 | 6.06 | 5,104,800 |
| 03 Apr 2023 | 6.40 | 6.49 | 5.99 | 6.17 | 6.17 | 7,793,700 |
| 31 Mar 2023 | 6.33 | 6.59 | 6.24 | 6.49 | 6.49 | 10,034,300 |
| 30 Mar 2023 | 6.64 | 6.74 | 6.25 | 6.29 | 6.29 | 6,931,500 |
| 29 Mar 2023 | 6.50 | 6.63 | 6.29 | 6.46 | 6.46 | 7,658,400 |
| 28 Mar 2023 | 6.62 | 6.72 | 6.26 | 6.34 | 6.34 | 6,855,500 |
| 27 Mar 2023 | 6.48 | 6.74 | 6.16 | 6.68 | 6.68 | 7,277,300 |
| 24 Mar 2023 | 6.74 | 6.79 | 6.31 | 6.39 | 6.39 | 9,401,800 |
| 23 Mar 2023 | 6.79 | 7.04 | 6.53 | 6.80 | 6.80 | 9,784,300 |
| 22 Mar 2023 | 7.18 | 7.24 | 6.51 | 6.61 | 6.61 | 23,868,000 |
| 21 Mar 2023 | 7.83 | 8.11 | 7.71 | 7.73 | 7.73 | 9,658,700 |
| 20 Mar 2023 | 8.28 | 8.28 | 7.72 | 7.80 | 7.80 | 11,573,200 |
| 17 Mar 2023 | 8.45 | 8.73 | 8.28 | 8.48 | 8.48 | 7,511,700 |
| 16 Mar 2023 | 8.20 | 8.68 | 8.08 | 8.58 | 8.58 | 7,278,900 |
| 15 Mar 2023 | 7.96 | 8.34 | 7.85 | 8.26 | 8.26 | 10,362,800 |
| 14 Mar 2023 | 9.15 | 9.20 | 7.99 | 8.17 | 8.17 | 11,310,800 |
| 13 Mar 2023 | 8.09 | 9.07 | 7.98 | 8.86 | 8.86 | 12,104,400 |
| 10 Mar 2023 | 9.07 | 9.30 | 8.36 | 8.43 | 8.43 | 12,186,500 |
| 09 Mar 2023 | 9.60 | 9.71 | 8.84 | 9.11 | 9.11 | 8,918,000 |
| 08 Mar 2023 | 9.10 | 9.63 | 8.96 | 9.58 | 9.58 | 8,003,500 |
| 07 Mar 2023 | 9.84 | 9.84 | 9.12 | 9.19 | 9.19 | 12,523,800 |
| 06 Mar 2023 | 10.50 | 10.55 | 9.67 | 9.89 | 9.89 | 23,076,200 |
| 03 Mar 2023 | 9.22 | 10.35 | 9.18 | 9.89 | 9.89 | 30,278,500 |
| 02 Mar 2023 | 8.80 | 9.04 | 8.50 | 9.03 | 9.03 | 13,108,300 |
| 01 Mar 2023 | 8.46 | 9.08 | 8.11 | 9.06 | 9.06 | 22,197,300 |
| 28 Feb 2023 | 9.00 | 9.50 | 8.51 | 8.95 | 8.95 | 41,655,500 |
| 27 Feb 2023 | 8.49 | 9.23 | 8.19 | 8.87 | 8.87 | 37,417,300 |
| 24 Feb 2023 | 7.11 | 8.37 | 6.99 | 8.35 | 8.35 | 35,950,200 |
| 23 Feb 2023 | 7.45 | 7.67 | 6.76 | 7.46 | 7.46 | 28,045,700 |
| 22 Feb 2023 | 5.81 | 7.65 | 5.76 | 7.40 | 7.40 | 54,372,400 |
| 21 Feb 2023 | 6.52 | 6.67 | 5.73 | 5.74 | 5.74 | 9,911,600 |
| 17 Feb 2023 | 6.57 | 6.78 | 6.38 | 6.76 | 6.76 | 7,493,100 |
| 16 Feb 2023 | 6.62 | 6.88 | 6.45 | 6.63 | 6.63 | 5,382,700 |
| 15 Feb 2023 | 6.40 | 6.84 | 6.31 | 6.81 | 6.81 | 5,489,400 |
| 14 Feb 2023 | 6.08 | 6.43 | 5.92 | 6.42 | 6.42 | 7,085,600 |
| 13 Feb 2023 | 6.09 | 6.29 | 5.91 | 6.16 | 6.16 | 5,310,000 |
| 10 Feb 2023 | 6.22 | 6.33 | 6.02 | 6.09 | 6.09 | 8,861,300 |
| 09 Feb 2023 | 7.06 | 7.12 | 6.36 | 6.38 | 6.38 | 11,918,600 |
| 08 Feb 2023 | 7.13 | 7.42 | 6.72 | 6.73 | 6.73 | 9,904,800 |
| 07 Feb 2023 | 7.90 | 7.90 | 6.83 | 7.04 | 7.04 | 10,640,300 |
| 06 Feb 2023 | 7.46 | 7.91 | 7.30 | 7.90 | 7.90 | 7,768,600 |
| 03 Feb 2023 | 7.33 | 8.21 | 7.20 | 7.66 | 7.66 | 11,452,900 |
| 02 Feb 2023 | 7.53 | 8.23 | 7.48 | 7.68 | 7.68 | 19,305,300 |
| 01 Feb 2023 | 6.70 | 7.29 | 6.48 | 7.14 | 7.14 | 8,983,700 |
| 31 Jan 2023 | 6.25 | 6.72 | 6.19 | 6.67 | 6.67 | 8,016,400 |
| 30 Jan 2023 | 6.64 | 6.65 | 6.19 | 6.20 | 6.20 | 9,114,200 |
| 27 Jan 2023 | 6.43 | 7.04 | 6.28 | 6.78 | 6.78 | 9,454,200 |
| 26 Jan 2023 | 6.38 | 6.52 | 6.20 | 6.35 | 6.35 | 6,433,700 |
| 25 Jan 2023 | 6.08 | 6.32 | 5.79 | 6.18 | 6.18 | 6,148,700 |
| 24 Jan 2023 | 6.28 | 6.47 | 6.11 | 6.21 | 6.21 | 7,183,800 |
| 23 Jan 2023 | 6.22 | 6.71 | 6.07 | 6.44 | 6.44 | 8,353,600 |
| 20 Jan 2023 | 6.18 | 6.62 | 5.94 | 6.13 | 6.13 | 11,773,400 |
| 19 Jan 2023 | 6.10 | 6.20 | 5.86 | 6.02 | 6.02 | 9,074,000 |
| 18 Jan 2023 | 6.57 | 6.94 | 6.15 | 6.31 | 6.31 | 17,874,500 |
| 17 Jan 2023 | 5.99 | 6.59 | 5.88 | 6.44 | 6.44 | 10,008,700 |
| 13 Jan 2023 | 5.53 | 6.04 | 5.50 | 6.02 | 6.02 | 9,133,400 |
| 12 Jan 2023 | 5.25 | 5.78 | 5.03 | 5.76 | 5.76 | 10,215,600 |
| 11 Jan 2023 | 4.94 | 5.26 | 4.68 | 5.18 | 5.18 | 11,493,300 |
| 10 Jan 2023 | 4.40 | 4.88 | 4.25 | 4.87 | 4.87 | 11,791,200 |
| 09 Jan 2023 | 4.11 | 4.51 | 4.11 | 4.32 | 4.32 | 9,985,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.