Luminar Technologies, Inc. - Class A Common Stock (LAZR)
4.9575
-0.0425 (-0.85%)
NASDAQ · Last Trade: Apr 5th, 7:21 PM EDT
Historical Prices For Luminar Technologies, Inc. - Class A Common Stock (LAZR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.76 | 5.05 | 4.25 | 4.96 | 2,531,727 | 4.96 |
| 4/03/2025 | 4.85 | 5.07 | 4.68 | 5.00 | 2,056,909 | 5.00 |
| 4/02/2025 | 5.10 | 5.45 | 4.95 | 5.10 | 2,153,393 | 5.10 |
| 4/01/2025 | 5.36 | 5.45 | 5.15 | 5.22 | 1,747,013 | 5.22 |
| 3/31/2025 | 5.73 | 5.82 | 5.38 | 5.39 | 2,509,531 | 5.39 |
| 3/28/2025 | 6.00 | 6.08 | 5.60 | 6.01 | 2,732,466 | 6.01 |
| 3/27/2025 | 5.55 | 6.83 | 5.35 | 6.15 | 12,109,938 | 6.15 |
| 3/26/2025 | 6.34 | 6.42 | 5.49 | 5.66 | 3,570,873 | 5.66 |
| 3/25/2025 | 6.50 | 6.55 | 6.06 | 6.43 | 4,040,247 | 6.43 |
| 3/24/2025 | 8.53 | 8.53 | 6.16 | 6.41 | 9,166,372 | 6.41 |
| 3/21/2025 | 7.00 | 8.50 | 6.80 | 8.35 | 11,727,938 | 8.35 |
| 3/20/2025 | 7.31 | 7.37 | 6.26 | 6.28 | 3,531,460 | 6.28 |
| 3/19/2025 | 6.78 | 7.30 | 6.71 | 7.24 | 3,029,804 | 7.24 |
| 3/18/2025 | 6.51 | 7.37 | 6.40 | 6.83 | 7,159,517 | 6.83 |
| 3/17/2025 | 5.38 | 6.50 | 5.34 | 6.42 | 4,754,991 | 6.42 |
| 3/14/2025 | 4.70 | 5.06 | 4.70 | 5.05 | 701,388 | 5.05 |
| 3/13/2025 | 4.87 | 5.01 | 4.62 | 4.68 | 666,630 | 4.68 |
| 3/12/2025 | 4.83 | 5.04 | 4.57 | 4.85 | 1,168,570 | 4.85 |
| 3/11/2025 | 4.75 | 4.79 | 4.49 | 4.73 | 1,180,258 | 4.73 |
| 3/10/2025 | 4.87 | 4.90 | 4.56 | 4.66 | 949,741 | 4.66 |
| 3/07/2025 | 5.06 | 5.11 | 4.63 | 4.99 | 1,378,841 | 4.99 |
| 3/06/2025 | 5.18 | 5.39 | 5.02 | 5.17 | 871,149 | 5.17 |
| 3/05/2025 | 4.91 | 5.28 | 4.89 | 5.27 | 1,533,246 | 5.27 |
| 3/04/2025 | 4.61 | 5.10 | 4.47 | 4.86 | 1,591,727 | 4.86 |
| 3/03/2025 | 5.33 | 5.33 | 4.66 | 4.79 | 1,666,765 | 4.79 |
| 2/28/2025 | 5.10 | 5.28 | 4.92 | 5.20 | 967,881 | 5.20 |
| 2/27/2025 | 5.46 | 5.57 | 5.12 | 5.14 | 989,482 | 5.14 |
| 2/26/2025 | 5.30 | 5.55 | 5.21 | 5.32 | 952,606 | 5.32 |
| 2/25/2025 | 5.50 | 5.69 | 5.11 | 5.21 | 1,965,071 | 5.21 |
| 2/24/2025 | 6.16 | 6.16 | 5.54 | 5.54 | 1,497,937 | 5.54 |
| 2/21/2025 | 7.10 | 7.16 | 6.10 | 6.16 | 1,580,721 | 6.16 |
| 2/20/2025 | 6.95 | 7.08 | 6.55 | 7.01 | 881,403 | 7.01 |
| 2/19/2025 | 7.31 | 7.33 | 6.77 | 6.86 | 1,429,968 | 6.86 |
| 2/18/2025 | 6.59 | 7.43 | 6.55 | 7.27 | 3,012,502 | 7.27 |
| 2/14/2025 | 6.87 | 7.37 | 6.43 | 6.45 | 2,197,321 | 6.45 |
| 2/13/2025 | 5.59 | 6.67 | 5.54 | 6.60 | 3,157,952 | 6.60 |
| 2/12/2025 | 5.58 | 5.68 | 5.30 | 5.49 | 1,102,822 | 5.49 |
| 2/11/2025 | 5.53 | 5.77 | 5.35 | 5.60 | 1,137,134 | 5.60 |
| 2/10/2025 | 5.48 | 5.98 | 5.37 | 5.56 | 1,474,250 | 5.56 |
| 2/07/2025 | 5.44 | 5.59 | 5.23 | 5.44 | 1,443,374 | 5.44 |
| 2/06/2025 | 5.52 | 5.80 | 5.41 | 5.42 | 1,395,904 | 5.42 |
| 2/05/2025 | 5.75 | 5.97 | 5.38 | 5.43 | 1,258,600 | 5.43 |
| 2/04/2025 | 5.36 | 5.84 | 5.25 | 5.68 | 1,565,523 | 5.68 |
| 2/03/2025 | 5.42 | 5.51 | 5.23 | 5.31 | 1,756,311 | 5.31 |
| 1/31/2025 | 5.36 | 6.30 | 5.36 | 5.75 | 3,501,996 | 5.75 |
| 1/30/2025 | 5.30 | 5.50 | 5.17 | 5.34 | 1,411,888 | 5.34 |
| 1/29/2025 | 5.39 | 5.45 | 5.16 | 5.25 | 1,000,588 | 5.25 |
| 1/28/2025 | 5.64 | 5.66 | 5.18 | 5.34 | 1,842,554 | 5.34 |
| 1/27/2025 | 6.19 | 6.30 | 5.43 | 5.61 | 2,898,735 | 5.61 |
| 1/24/2025 | 6.24 | 6.61 | 6.06 | 6.42 | 1,419,339 | 6.42 |
| 1/23/2025 | 6.05 | 6.29 | 5.89 | 6.18 | 1,817,068 | 6.18 |
| 1/22/2025 | 6.49 | 6.57 | 6.26 | 6.26 | 1,104,531 | 6.26 |
| 1/21/2025 | 6.78 | 6.84 | 6.09 | 6.49 | 2,419,856 | 6.49 |
| 1/17/2025 | 7.09 | 7.32 | 6.51 | 6.72 | 1,934,862 | 6.72 |
| 1/16/2025 | 7.44 | 7.44 | 6.87 | 6.90 | 1,874,426 | 6.90 |
| 1/15/2025 | 6.25 | 7.73 | 6.23 | 7.47 | 4,380,807 | 7.47 |
| 1/14/2025 | 7.06 | 7.14 | 5.73 | 5.95 | 3,349,331 | 5.95 |
| 1/13/2025 | 6.92 | 6.93 | 6.50 | 6.80 | 2,113,586 | 6.80 |
| 1/10/2025 | 7.50 | 8.08 | 7.30 | 7.40 | 2,388,117 | 7.40 |
| 1/08/2025 | 8.26 | 8.38 | 7.51 | 7.83 | 3,168,560 | 7.83 |
| 1/07/2025 | 9.12 | 10.40 | 8.55 | 8.84 | 10,626,460 | 8.84 |
| 1/06/2025 | 7.00 | 8.69 | 6.81 | 8.48 | 7,422,908 | 8.48 |