Luminar Technologies Inc. (LAZR)
5.25
0.39 (8.02%)
At close: Mar 05, 2025, 3:59 PM
5.18
-1.42%
After-hours: Mar 05, 2025, 07:50 PM EST
LAZR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 4.61 | 5.10 | 4.47 | 4.86 | 0.07 | 1.46% | 1,575,642 |
| Mar 3, 2025 | 5.33 | 5.33 | 4.66 | 4.79 | -0.41 | -7.88% | 1,671,834 |
| Feb 28, 2025 | 5.10 | 5.28 | 4.93 | 5.20 | 0.06 | 1.17% | 967,900 |
| Feb 27, 2025 | 5.46 | 5.57 | 5.12 | 5.14 | -0.18 | -3.38% | 990,900 |
| Feb 26, 2025 | 5.30 | 5.55 | 5.22 | 5.32 | 0.11 | 2.11% | 955,222 |
| Feb 25, 2025 | 5.50 | 5.69 | 5.11 | 5.21 | -0.33 | -5.96% | 1,970,704 |
| Feb 24, 2025 | 6.16 | 6.16 | 5.54 | 5.54 | -0.62 | -10.06% | 1,501,432 |
| Feb 21, 2025 | 7.10 | 7.16 | 6.10 | 6.16 | -0.85 | -12.13% | 1,580,721 |
| Feb 20, 2025 | 6.95 | 7.08 | 6.55 | 7.01 | 0.15 | 2.19% | 882,847 |
| Feb 19, 2025 | 7.31 | 7.33 | 6.77 | 6.86 | -0.41 | -5.64% | 1,432,128 |
| Feb 18, 2025 | 6.59 | 7.43 | 6.55 | 7.27 | 0.82 | 12.71% | 3,021,300 |
| Feb 14, 2025 | 6.87 | 7.37 | 6.43 | 6.45 | -0.15 | -2.27% | 2,197,321 |
| Feb 13, 2025 | 5.59 | 6.67 | 5.54 | 6.60 | 1.11 | 20.22% | 3,169,500 |
| Feb 12, 2025 | 5.58 | 5.68 | 5.30 | 5.49 | -0.11 | -1.96% | 1,103,200 |
| Feb 11, 2025 | 5.53 | 5.77 | 5.35 | 5.60 | 0.04 | 0.72% | 1,148,200 |
| Feb 10, 2025 | 5.48 | 5.98 | 5.37 | 5.56 | 0.12 | 2.21% | 1,475,036 |
| Feb 7, 2025 | 5.44 | 5.59 | 5.23 | 5.44 | 0.02 | 0.37% | 1,443,400 |
| Feb 6, 2025 | 5.52 | 5.80 | 5.41 | 5.42 | -0.01 | -0.18% | 1,399,100 |
| Feb 5, 2025 | 5.75 | 5.97 | 5.38 | 5.43 | -0.25 | -4.40% | 1,262,610 |
| Feb 4, 2025 | 5.36 | 5.84 | 5.25 | 5.68 | 0.37 | 6.97% | 1,567,829 |
| Feb 3, 2025 | 5.42 | 5.51 | 5.23 | 5.31 | -0.44 | -7.65% | 1,759,027 |
| Jan 31, 2025 | 5.36 | 6.30 | 5.36 | 5.75 | 0.41 | 7.68% | 3,501,994 |
| Jan 30, 2025 | 5.30 | 5.51 | 5.17 | 5.34 | 0.09 | 1.71% | 1,413,600 |
| Jan 29, 2025 | 5.39 | 5.45 | 5.16 | 5.25 | -0.10 | -1.87% | 1,002,234 |
| Jan 28, 2025 | 5.64 | 5.66 | 5.18 | 5.35 | -0.26 | -4.63% | 1,845,900 |
| Jan 27, 2025 | 6.19 | 6.30 | 5.43 | 5.61 | -0.81 | -12.62% | 2,916,905 |
| Jan 24, 2025 | 6.24 | 6.61 | 6.06 | 6.42 | 0.24 | 3.88% | 1,419,339 |
| Jan 23, 2025 | 6.05 | 6.29 | 5.89 | 6.18 | -0.08 | -1.28% | 1,818,248 |
| Jan 22, 2025 | 6.49 | 6.57 | 6.26 | 6.26 | -0.23 | -3.54% | 1,109,130 |
| Jan 21, 2025 | 6.78 | 6.84 | 6.09 | 6.49 | -0.23 | -3.42% | 2,424,229 |
| Jan 17, 2025 | 7.09 | 7.32 | 6.51 | 6.72 | -0.18 | -2.61% | 1,934,900 |
| Jan 16, 2025 | 7.44 | 7.44 | 6.87 | 6.90 | -0.57 | -7.63% | 1,876,140 |
| Jan 15, 2025 | 6.25 | 7.73 | 6.23 | 7.47 | 1.52 | 25.55% | 4,387,700 |
| Jan 14, 2025 | 7.06 | 7.14 | 5.73 | 5.95 | -0.85 | -12.50% | 3,357,700 |
| Jan 13, 2025 | 6.92 | 6.93 | 6.50 | 6.80 | -0.60 | -8.11% | 2,126,305 |
| Jan 10, 2025 | 7.50 | 8.08 | 7.30 | 7.40 | -0.43 | -5.49% | 2,388,116 |
| Jan 8, 2025 | 8.26 | 8.38 | 7.51 | 7.83 | -1.01 | -11.43% | 3,168,600 |
| Jan 7, 2025 | 9.12 | 10.40 | 8.55 | 8.84 | 0.36 | 4.25% | 10,640,103 |
| Jan 6, 2025 | 7.00 | 8.69 | 6.81 | 8.48 | 1.82 | 27.33% | 7,514,800 |
| Jan 3, 2025 | 6.24 | 7.05 | 6.12 | 6.66 | 0.52 | 8.47% | 4,797,800 |
| Jan 2, 2025 | 5.38 | 6.25 | 5.33 | 6.14 | 0.76 | 14.13% | 3,171,524 |
| Dec 31, 2024 | 5.47 | 6.34 | 5.32 | 5.38 | -0.08 | -1.47% | 3,268,300 |
| Dec 30, 2024 | 5.65 | 5.67 | 5.15 | 5.46 | -0.38 | -6.51% | 3,021,630 |
| Dec 27, 2024 | 6.28 | 6.52 | 5.54 | 5.84 | 0.36 | 6.57% | 6,813,200 |
| Dec 26, 2024 | 5.09 | 5.50 | 4.99 | 5.48 | 0.30 | 5.79% | 2,243,904 |
| Dec 24, 2024 | 5.00 | 5.30 | 4.93 | 5.18 | 0.14 | 2.78% | 1,485,500 |
| Dec 23, 2024 | 5.31 | 5.38 | 4.99 | 5.04 | -0.26 | -4.91% | 2,977,723 |
| Dec 20, 2024 | 5.33 | 5.55 | 5.21 | 5.30 | -0.19 | -3.46% | 2,663,943 |
| Dec 19, 2024 | 5.78 | 5.82 | 5.39 | 5.49 | -0.18 | -3.17% | 1,662,318 |
| Dec 18, 2024 | 6.20 | 6.32 | 5.55 | 5.67 | -0.53 | -8.55% | 2,802,017 |