Luminar Technologies, Inc. - LAZR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 22, 2024	10.89	8.95	8.95	10.89	8.8	5.32M
November 21, 2024	10.84	10.86	10.86	11.27	9.51	2.33M
November 20, 2024	12	11.39	11.39	12.02	11.27	102.87M
November 19, 2024	0.84	0.81	0.81	0.86	0.81	19.3M
November 18, 2024	0.88	0.86	0.86	0.89	0.82	65.05M
November 15, 2024	1	0.98	0.98	1.04	0.97	24.62M
November 14, 2024	1.05	1.03	1.03	1.11	1.01	12.09M
November 13, 2024	1.15	1.05	1.05	1.24	1.04	23.07M
November 12, 2024	1.05	1.13	1.13	1.18	1.01	34.81M
November 11, 2024	0.92	1.02	1.02	1.04	0.92	49.79M
November 08, 2024	0.89	0.87	0.87	0.92	0.85	32.33M
November 07, 2024	0.9	0.89	0.89	0.93	0.86	44M
November 06, 2024	0.86	0.93	0.93	0.93	0.83	37.75M
November 05, 2024	0.8	0.84	0.84	0.85	0.79	37.57M
November 04, 2024	0.8	0.81	0.81	0.82	0.77	32.76M
November 01, 2024	0.79	0.79	0.79	0.85	0.79	38.48M
October 31, 2024	0.85	0.78	0.78	0.85	0.76	79.8M
October 30, 2024	0.86	0.86	0.86	0.92	0.81	50.33M
October 29, 2024	0.92	0.89	0.89	0.93	0.84	40.8M
October 28, 2024	0.83	0.94	0.94	0.97	0.83	33.7M
October 25, 2024	0.8	0.81	0.81	0.86	0.8	39.29M
October 24, 2024	0.81	0.8	0.8	0.81	0.76	35.87M
October 23, 2024	0.81	0.79	0.79	0.81	0.74	56.2M
October 22, 2024	0.83	0.81	0.81	0.84	0.8	25.12M
October 21, 2024	0.84	0.82	0.82	0.84	0.81	6.32M
October 18, 2024	0.81	0.84	0.84	0.85	0.81	20.29M
October 17, 2024	0.83	0.82	0.82	0.83	0.79	21.18M
October 16, 2024	0.82	0.83	0.83	0.84	0.81	18.57M
October 15, 2024	0.83	0.82	0.82	0.84	0.8	26.41M
October 14, 2024	0.86	0.83	0.83	0.87	0.82	24.14M
October 11, 2024	0.87	0.87	0.87	0.9	0.82	36.21M
October 10, 2024	0.98	0.86	0.86	0.98	0.84	35.59M
October 09, 2024	0.84	0.93	0.93	0.99	0.83	58.75M
October 08, 2024	0.94	0.83	0.83	0.94	0.82	36.14M
October 07, 2024	0.91	0.89	0.89	1	0.88	57.28M
October 04, 2024	0.86	0.89	0.89	0.96	0.85	52.03M
October 03, 2024	0.84	0.8	0.8	0.84	0.79	8.99M
October 02, 2024	0.82	0.85	0.85	0.86	0.81	19.66M
October 01, 2024	0.9	0.82	0.82	0.91	0.8	30.89M
September 30, 2024	0.87	0.9	0.9	0.94	0.86	29.07M
September 27, 2024	0.92	0.91	0.91	0.98	0.89	32.75M
September 26, 2024	0.86	0.92	0.92	0.96	0.85	48.44M
September 25, 2024	0.87	0.84	0.84	0.88	0.81	23.38M
September 24, 2024	0.79	0.89	0.89	0.92	0.79	49.08M
September 23, 2024	0.84	0.78	0.78	0.89	0.78	36.5M
September 20, 2024	0.8	0.8	0.8	0.81	0.78	3.36M
September 19, 2024	0.82	0.79	0.79	0.86	0.78	41.68M
September 18, 2024	0.82	0.79	0.79	0.85	0.78	25.99M
September 17, 2024	0.93	0.81	0.81	1.01	0.79	46.27M
September 16, 2024	0.86	0.93	0.93	0.94	0.81	31.03M
September 13, 2024	0.79	0.85	0.85	0.87	0.79	29.55M
September 12, 2024	0.77	0.76	0.76	0.78	0.73	4.33M
September 11, 2024	0.76	0.77	0.77	0.78	0.74	16.21M
September 10, 2024	0.81	0.76	0.76	0.81	0.74	22.9M
September 09, 2024	0.8	0.82	0.82	0.86	0.73	29.32M
September 06, 2024	0.91	0.8	0.8	0.91	0.79	40.24M
September 05, 2024	0.98	0.9	0.9	0.98	0.87	24.23M
September 04, 2024	0.97	0.97	0.97	1	0.93	19.14M
September 03, 2024	1	0.99	0.99	1.01	0.95	25.92M
August 30, 2024	1.02	1.02	1.02	1.06	1	5.17M

Luminar Technologies, Inc. (LAZR) NASDAQ