Pulmonx Corporation - LUNG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.43	1.51	1.51	1.51	1.42	270,179
February 19, 2026	1.43	1.42	1.42	1.46	1.42	225,437
February 18, 2026	1.49	1.42	1.42	1.49	1.41	466,958
February 17, 2026	1.5	1.49	1.49	1.52	1.46	271,700
February 13, 2026	1.43	1.47	1.47	1.52	1.41	250,600
February 12, 2026	1.46	1.42	1.42	1.46	1.39	285,815
February 11, 2026	1.48	1.45	1.45	1.48	1.38	382,363
February 10, 2026	1.54	1.45	1.45	1.56	1.45	347,456
February 09, 2026	1.49	1.54	1.54	1.55	1.44	318,500
February 06, 2026	1.48	1.5	1.5	1.51	1.45	348,700
February 05, 2026	1.46	1.45	1.45	1.49	1.45	364,700
February 04, 2026	1.58	1.5	1.5	1.62	1.45	529,800
February 03, 2026	1.63	1.55	1.55	1.68	1.51	618,915
February 02, 2026	1.62	1.63	1.63	1.73	1.62	427,633
January 30, 2026	1.72	1.64	1.64	1.74	1.63	387,622
January 29, 2026	1.77	1.72	1.72	1.77	1.68	172,309
January 28, 2026	1.74	1.76	1.76	1.8	1.73	236,995
January 27, 2026	1.77	1.75	1.75	1.8	1.74	233,655
January 26, 2026	1.85	1.79	1.79	1.92	1.78	232,456
January 23, 2026	1.91	1.85	1.85	1.91	1.85	152,410
January 22, 2026	1.87	1.91	1.91	1.96	1.86	269,600
January 21, 2026	1.84	1.86	1.86	1.87	1.77	211,965
January 20, 2026	1.69	1.77	1.77	1.83	1.68	547,207
January 16, 2026	1.83	1.77	1.77	1.85	1.76	292,800
January 15, 2026	2	1.83	1.83	2.01	1.82	452,578
January 14, 2026	1.94	2	2	2.03	1.94	351,503
January 13, 2026	1.99	1.95	1.95	2	1.92	297,448
January 12, 2026	2.04	1.99	1.99	2.04	1.93	252,842
January 09, 2026	2.1	2.04	2.04	2.12	1.98	371,267
January 08, 2026	2.19	2.1	2.1	2.23	2.07	424,194
January 07, 2026	2.34	2.21	2.21	2.34	2.19	379,311
January 06, 2026	2.24	2.33	2.33	2.39	2.21	453,426
January 05, 2026	2.3	2.24	2.24	2.33	2.19	459,593
January 02, 2026	2.24	2.3	2.3	2.34	2.17	285,227
December 31, 2025	2.26	2.21	2.21	2.33	2.19	483,054
December 30, 2025	2.25	2.28	2.28	2.35	2.24	430,600
December 29, 2025	2.22	2.23	2.23	2.27	2.17	367,660
December 26, 2025	2.28	2.22	2.22	2.3	2.17	260,242
December 24, 2025	2.22	2.28	2.28	2.28	2.19	172,402
December 23, 2025	2.35	2.22	2.22	2.37	2.17	736,029
December 22, 2025	2.57	2.38	2.38	2.57	2.33	722,496
December 19, 2025	2.5	2.6	2.6	2.6	2.37	1.48M
December 18, 2025	2.54	2.52	2.52	2.65	2.49	555,150
December 17, 2025	2.49	2.54	2.54	2.61	2.47	866,645
December 16, 2025	2.54	2.48	2.48	2.61	2.43	1.01M
December 15, 2025	2.5	2.55	2.55	2.6	2.5	955,030
December 12, 2025	2.53	2.53	2.53	2.66	2.49	1.03M
December 11, 2025	2.47	2.51	2.51	2.53	2.37	953,908
December 10, 2025	2.3	2.46	2.46	2.5	2.25	1.65M
December 09, 2025	2.06	2.36	2.36	2.46	2.02	2.4M
December 08, 2025	2.01	2.04	2.04	2.19	1.96	786,400
December 05, 2025	2.13	2.01	2.01	2.17	2	876,200
December 04, 2025	1.88	2.14	2.16	2.16	1.85	989,098
December 03, 2025	1.78	1.89	1.89	1.94	1.75	745,500
December 02, 2025	1.75	1.75	1.75	1.86	1.71	1.03M
December 01, 2025	1.57	1.76	1.76	1.78	1.57	1.65M
November 28, 2025	1.63	1.62	1.62	1.68	1.62	376,576
November 26, 2025	1.7	1.63	1.63	1.72	1.61	676,400
November 25, 2025	1.58	1.7	1.7	1.74	1.58	763,333
November 24, 2025	1.44	1.56	1.56	1.6	1.42	1.03M

Pulmonx Corporation (LUNG) NASDAQ