U.S. markets closed

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.83-0.49 (-2.83%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202117.2017.3016.6516.8316.832,197,900
Sep 23, 202116.9217.5816.7817.3217.323,238,200
Sep 22, 202117.0817.2216.8016.8216.821,587,900
Sep 21, 202116.6717.3916.5316.9616.962,475,700
Sep 20, 202116.6616.8016.2016.5316.532,437,100
Sep 17, 202116.7217.0916.4517.0917.094,743,300
Sep 16, 202116.1717.1315.9616.7416.743,474,200
Sep 15, 202116.6816.6816.2116.3416.342,132,100
Sep 14, 202116.4016.7916.2716.6816.681,784,600
Sep 13, 202116.6116.8016.1116.4216.421,593,000
Sep 10, 202116.9117.0316.3616.5016.501,673,300
Sep 09, 202116.4516.9516.1616.8716.871,828,500
Sep 08, 202117.2617.2916.2316.5316.533,581,600
Sep 07, 202117.1517.7517.1417.2217.222,479,200
Sep 03, 202117.6017.6016.9717.2817.281,731,900
Sep 02, 202117.0617.7717.0217.4217.422,111,800
Sep 01, 202117.4417.6617.1417.1517.152,081,800
Aug 31, 202116.6117.6716.6017.3817.382,827,300
Aug 30, 202117.3117.4016.4016.6316.633,242,400
Aug 27, 202117.0717.4816.9517.1417.142,147,400
Aug 26, 202117.0717.6216.9017.0017.002,602,000
Aug 25, 202117.2117.4516.9217.0717.072,506,300
Aug 24, 202116.6817.4416.6017.1817.183,487,400
Aug 23, 202116.1116.8015.9516.5016.505,314,800
Aug 20, 202114.4415.8814.4215.7215.726,553,900
Aug 19, 202115.5015.5414.8115.2215.226,013,300
Aug 18, 202116.1516.3815.5615.5915.595,384,400
Aug 17, 202117.0817.0815.6716.1316.136,264,900
Aug 16, 202116.9817.5816.8517.1717.174,128,600
Aug 13, 202117.5317.7816.5017.2217.226,897,700
Aug 12, 202118.3018.5517.2617.4017.406,600,200
Aug 11, 202118.4018.4917.6518.4418.443,287,100
Aug 10, 202118.6418.7818.0518.4418.441,988,100
Aug 09, 202118.0818.7617.6818.6318.633,028,400
Aug 06, 202118.4018.6318.0518.0818.081,930,100
Aug 05, 202118.1118.3617.7818.2318.231,958,000
Aug 04, 202117.5418.4217.5418.0118.012,485,900
Aug 03, 202118.2618.2917.4017.6417.642,907,900
Aug 02, 202118.5218.7418.1118.2918.291,640,400
Jul 30, 202118.0718.8218.0118.4018.402,075,500
Jul 29, 202118.5918.8818.2918.3018.302,746,800
Jul 28, 202117.3718.6017.3718.3418.343,442,200
Jul 27, 202117.7117.7616.8617.2817.282,761,700
Jul 26, 202117.4818.1017.0417.7317.732,429,600
Jul 23, 202117.6917.8217.3017.5417.542,313,300
Jul 22, 202118.5718.8017.7517.9417.942,481,600
Jul 21, 202118.2418.9118.2218.5818.583,347,400
Jul 20, 202118.1418.4617.3718.2518.253,827,200
Jul 19, 202117.6117.9717.0017.9017.903,690,500
Jul 16, 202118.4918.6917.9418.1418.143,735,100
Jul 15, 202118.6019.3518.2318.4918.493,968,900
Jul 14, 202119.8619.9418.6718.7618.764,256,900
Jul 13, 202120.0020.1519.6819.7919.792,322,900
Jul 12, 202120.1720.4019.6620.0020.003,274,200
Jul 09, 202119.3820.2319.3820.1520.153,565,500
Jul 08, 202119.1420.2519.0519.8419.843,980,800
Jul 07, 202121.2021.5819.9020.0620.064,447,900
Jul 06, 202121.2321.2320.2920.6720.674,203,200
Jul 02, 202121.4621.6120.7020.9920.993,130,200
Jul 01, 202121.9922.1621.0321.3921.394,714,300
Jun 30, 202122.1722.7121.3721.9521.959,283,900
Jun 29, 202122.7423.1522.0022.0022.009,514,600
Jun 28, 202124.0924.6222.9723.1823.186,319,800
Jun 25, 202124.7825.2823.7824.2724.276,005,100
Jun 24, 202124.5625.3023.5323.9523.9513,585,100
Jun 23, 202122.1622.7922.0222.4222.423,045,200
Jun 22, 202122.4622.6521.5022.1322.135,261,700
Jun 21, 202123.4023.5222.4322.7822.782,952,400
Jun 18, 202122.9523.4322.2523.4123.416,003,800
Jun 17, 202123.5624.1922.4223.1623.164,895,500
Jun 16, 202124.0025.0423.5623.9923.995,669,600
Jun 15, 202123.8824.2023.1523.8823.884,567,600
Jun 14, 202123.7424.1322.8523.9723.973,776,700
Jun 11, 202123.9724.3923.4523.5723.573,322,600
Jun 10, 202124.1924.5323.2723.6223.623,553,900
Jun 09, 202125.1125.4923.5324.4324.435,524,000
Jun 08, 202124.7926.3924.4325.2525.257,984,600
Jun 07, 202124.4225.3923.8324.7324.735,956,000
Jun 04, 202124.2124.9923.4423.9523.954,167,500
Jun 03, 202122.9525.5222.6024.6124.6110,666,500
Jun 02, 202120.6923.8420.5123.5323.5311,803,600
Jun 01, 202120.1320.9219.7620.5020.506,466,900
May 28, 202121.0521.3920.3320.5120.513,557,700
May 27, 202121.3021.3020.4221.1121.116,158,700
May 26, 202120.4021.4820.2521.0421.045,209,500
May 25, 202121.2021.4220.2520.4320.434,705,600
May 24, 202123.4423.5021.0021.2021.2011,848,900
May 21, 202122.6022.8121.2721.4121.416,035,000
May 20, 202121.0223.2019.8823.1623.169,372,500
May 19, 202120.7921.4320.5021.0121.012,571,700
May 18, 202121.7022.6221.5122.0422.042,989,800
May 17, 202121.1322.1220.6022.1222.123,598,700
May 14, 202119.4121.2819.3021.1521.153,243,800
May 13, 202120.0020.7417.6018.8218.824,311,700
May 12, 202119.8921.2819.6119.9119.912,640,000
May 11, 202118.2021.1618.1121.0221.023,877,700
May 10, 202120.9020.9919.4319.8619.862,588,600
May 07, 202120.0121.5019.9220.8420.842,571,200
May 06, 202120.6421.0119.4819.6219.623,077,700
May 05, 202121.7622.2820.9021.0621.062,049,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...