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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.89	1.03	1.03	1.14	0.89	16.8M
December 03, 2025	0.82	0.88	0.88	0.89	0.8	2.25M
December 02, 2025	0.85	0.82	0.82	0.9	0.82	1.4M
December 01, 2025	0.88	0.86	0.86	0.91	0.85	1.89M
November 28, 2025	0.8	0.91	0.91	0.92	0.8	3.42M
November 26, 2025	0.78	0.82	0.82	0.84	0.78	3.43M
November 25, 2025	0.83	0.8	0.8	0.83	0.8	2.78M
November 24, 2025	0.88	0.83	0.83	0.91	0.8	3.98M
November 21, 2025	0.91	0.86	0.86	0.93	0.85	4.03M
November 20, 2025	0.91	0.9	0.9	1.14	0.9	8.26M
November 19, 2025	0.9	0.91	0.91	0.98	0.87	4.44M
November 18, 2025	0.87	0.87	0.87	0.9	0.81	5.08M
November 17, 2025	0.98	0.91	0.91	1.03	0.85	12.77M
November 14, 2025	1.15	1.01	1.01	1.26	1.01	10.12M
November 13, 2025	1.12	1.06	1.06	1.14	1.05	13.74M
November 12, 2025	1.17	1.16	1.16	1.2	1.12	3.38M
November 11, 2025	1.19	1.19	1.19	1.21	1.15	2.18M
November 10, 2025	1.27	1.19	1.19	1.3	1.17	3.69M
November 07, 2025	1.17	1.25	1.25	1.27	1.13	4.45M
November 06, 2025	1.24	1.15	1.15	1.31	1.15	5.3M
November 05, 2025	1.34	1.24	1.24	1.37	1.21	7.07M
November 04, 2025	1.25	1.35	1.35	1.41	1.24	13.14M
November 03, 2025	1.17	1.36	1.36	1.44	1.13	29.43M
October 31, 2025	1.63	1.16	1.16	1.67	1.08	59.09M
October 30, 2025	2.06	2.11	2.11	2.26	2.06	6.47M
October 29, 2025	2.09	2.09	2.09	2.23	2.05	6.09M
October 28, 2025	2.3	2.06	2.06	2.3	2.05	6.29M
October 27, 2025	2.22	2.32	2.32	2.37	2.07	10.24M
October 24, 2025	1.73	2.22	2.22	2.28	1.72	26.89M
October 23, 2025	1.72	1.69	1.69	1.8	1.67	5.41M
October 22, 2025	1.84	1.72	1.72	1.85	1.67	7.76M
October 21, 2025	2.01	1.82	1.82	2.05	1.8	10.13M
October 20, 2025	1.96	2	2	2.09	1.95	6.2M
October 17, 2025	2.02	1.94	1.94	2.1	1.92	7.56M
October 16, 2025	2.06	1.89	1.89	2.17	1.87	8.47M
October 15, 2025	2.17	2.02	2.02	2.23	2	6.28M
October 14, 2025	2.03	2.09	2.09	2.22	1.96	6.35M
October 13, 2025	2.02	2.1	2.1	2.12	1.98	4.52M
October 10, 2025	2.12	1.94	1.94	2.25	1.91	8.82M
October 09, 2025	2.24	2.1	2.1	2.36	2.09	5.9M
October 08, 2025	2.07	2.21	2.21	2.47	2.06	11.08M
October 07, 2025	2.24	2.05	2.05	2.25	2.02	6.89M
October 06, 2025	2.51	2.24	2.24	2.53	2.21	8.45M
October 03, 2025	2.17	2.45	2.45	2.58	2.17	13.85M
October 02, 2025	2.01	2.17	2.17	2.2	2	5.31M
October 01, 2025	1.91	1.97	1.97	2.07	1.89	5M
September 30, 2025	2.02	1.91	1.91	2.04	1.82	4.61M
September 29, 2025	2.04	2.01	2.01	2.07	1.97	2.99M
September 26, 2025	2.14	2.02	2.02	2.17	2.01	3.13M
September 25, 2025	2.15	2.13	2.13	2.21	2.08	2.76M
September 24, 2025	2.29	2.22	2.22	2.33	2.18	2.74M
September 23, 2025	2.17	2.3	2.3	2.46	2.14	6.39M
September 22, 2025	2.24	2.17	2.17	2.25	2.1	4.72M
September 19, 2025	2.33	2.28	2.28	2.45	2.24	5.5M
September 18, 2025	2.42	2.31	2.31	2.43	2.22	7.52M
September 17, 2025	2.11	2.4	2.4	2.55	2.1	14.81M
September 16, 2025	2.13	2.11	2.11	2.13	1.93	4.8M
September 15, 2025	1.91	2.13	2.13	2.2	1.9	9.95M
September 12, 2025	1.8	1.88	1.88	1.91	1.75	2.89M
September 11, 2025	1.68	1.77	1.77	1.85	1.68	4.33M

Luminar Technologies, Inc. (LAZR) NASDAQ