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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	0.06	0.06	0.06	0.07	0.06	163,137
February 13, 2026	0.06	0.06	0.06	0.06	0.06	267,274
February 12, 2026	0.06	0.06	0.06	0.06	0.06	376,244
February 11, 2026	0.06	0.06	0.06	0.06	0.06	434,204
February 10, 2026	0.06	0.06	0.06	0.08	0.06	402,078
February 09, 2026	0.05	0.06	0.06	0.06	0.05	676,491
February 06, 2026	0.06	0.06	0.06	0.06	0.06	3.4M
February 05, 2026	0.06	0.06	0.06	0.08	0.06	405,908
February 04, 2026	0.07	0.06	0.06	0.07	0.05	1.76M
February 03, 2026	0.07	0.07	0.07	0.08	0.07	1.3M
February 02, 2026	0.08	0.07	0.07	0.09	0.07	374,145
January 30, 2026	0.07	0.08	0.08	0.08	0.07	777,653
January 29, 2026	0.07	0.07	0.07	0.08	0.07	343,839
January 28, 2026	0.07	0.08	0.08	0.08	0.07	445,820
January 27, 2026	0.08	0.07	0.07	0.08	0.07	1.53M
January 26, 2026	0.08	0.08	0.08	0.1	0.08	358,378
January 23, 2026	0.08	0.1	0.1	0.1	0.08	1.5M
January 22, 2026	0.08	0.08	0.08	0.09	0.08	713,296
January 21, 2026	0.08	0.08	0.08	0.08	0.08	534,882
January 20, 2026	0.08	0.09	0.09	0.09	0.08	1.33M
January 16, 2026	0.09	0.08	0.08	0.09	0.08	677,065
January 15, 2026	0.08	0.08	0.08	0.09	0.08	826,890
January 14, 2026	0.07	0.08	0.08	0.09	0.07	953,405
January 13, 2026	0.08	0.08	0.08	0.09	0.08	1.21M
January 12, 2026	0.09	0.08	0.08	0.12	0.08	1.59M
January 09, 2026	0.08	0.09	0.09	0.11	0.08	1.32M
January 08, 2026	0.09	0.09	0.09	0.1	0.09	1.94M
January 07, 2026	0.08	0.09	0.09	0.09	0.08	1.78M
January 06, 2026	0.08	0.08	0.08	0.08	0.07	1.59M
January 05, 2026	0.08	0.08	0.08	0.09	0.07	2.37M
January 02, 2026	0.07	0.08	0.08	0.09	0.07	1.36M
December 31, 2025	0.09	0.08	0.08	0.09	0.07	3.24M
December 30, 2025	0.08	0.09	0.09	0.1	0.07	3.82M
December 29, 2025	0.17	0.09	0.09	0.18	0.07	16.56M
December 26, 2025	0.15	0.17	0.17	0.18	0.14	7.23M
December 24, 2025	0.12	0.15	0.15	0.17	0.12	11.31M
December 23, 2025	0.18	0.19	0.19	0.21	0.17	37.5M
December 22, 2025	0.28	0.22	0.22	0.28	0.2	90.01M
December 19, 2025	0.22	0.6	0.6	0.69	0.21	895.79M
December 18, 2025	0.21	0.22	0.22	0.22	0.18	29.84M
December 17, 2025	0.3	0.23	0.23	0.31	0.18	48.79M
December 16, 2025	0.36	0.31	0.31	0.39	0.31	28.38M
December 15, 2025	0.89	0.35	0.35	0.9	0.3	59.41M
December 12, 2025	0.97	0.9	0.9	1.03	0.89	5.3M
December 11, 2025	0.87	0.97	0.97	1.04	0.85	8.86M
December 10, 2025	0.86	0.87	0.87	0.92	0.85	2.28M
December 09, 2025	0.85	0.86	0.86	0.9	0.85	2.31M
December 08, 2025	0.96	0.87	0.87	0.97	0.83	5.67M
December 05, 2025	1.05	0.93	0.93	1.11	0.92	8.16M
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

Luminar Technologies, Inc. (LAZR) NASDAQ