Luminar Technologies Inc. (LAZR)
6.72
-0.18 (-2.61%)
At close: Jan 17, 2025, 3:59 PM
LAZR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 7.09 | 7.32 | 6.51 | 6.72 | -0.18 | -2.61% | 1,930,624 |
| 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 |
| Dec 17, 2024 | 6.02 | 6.28 | 5.58 | 6.20 | 0.13 | 2.14% | 3,583,645 |
| Dec 16, 2024 | 6.40 | 6.57 | 6.03 | 6.07 | -0.35 | -5.45% | 2,769,928 |
| Dec 13, 2024 | 6.86 | 6.88 | 6.34 | 6.42 | -0.51 | -7.36% | 2,643,200 |
| Dec 12, 2024 | 7.37 | 7.37 | 6.86 | 6.93 | -0.56 | -7.48% | 2,097,100 |
| Dec 11, 2024 | 7.67 | 7.73 | 7.27 | 7.49 | -0.16 | -2.09% | 1,119,929 |
| Dec 10, 2024 | 7.77 | 7.77 | 7.02 | 7.65 | -0.19 | -2.42% | 2,779,100 |
| Dec 9, 2024 | 8.00 | 8.73 | 7.76 | 7.84 | 0.03 | 0.38% | 3,422,637 |
| Dec 6, 2024 | 7.58 | 8.43 | 7.44 | 7.81 | 0.28 | 3.72% | 2,327,200 |
| Dec 5, 2024 | 8.35 | 8.48 | 7.45 | 7.53 | -0.64 | -7.83% | 2,484,900 |
| Dec 4, 2024 | 8.02 | 8.40 | 7.85 | 8.17 | 0.15 | 1.87% | 1,420,317 |
| Dec 3, 2024 | 8.33 | 8.36 | 7.90 | 8.02 | -0.43 | -5.09% | 1,721,400 |
| Dec 2, 2024 | 8.90 | 8.90 | 8.10 | 8.45 | -0.43 | -4.84% | 2,221,200 |
| Nov 29, 2024 | 9.25 | 9.45 | 8.75 | 8.88 | -0.18 | -1.99% | 1,200,304 |
| Nov 27, 2024 | 8.86 | 9.18 | 8.71 | 9.06 | 0.37 | 4.26% | 1,204,108 |
| Nov 26, 2024 | 9.50 | 9.50 | 8.63 | 8.69 | -0.91 | -9.48% | 2,684,921 |
| Nov 25, 2024 | 9.11 | 9.92 | 8.71 | 9.60 | 0.65 | 7.26% | 4,143,239 |
| Nov 22, 2024 | 10.89 | 10.89 | 8.80 | 8.95 | -1.91 | -17.59% | 5,389,129 |
| Nov 21, 2024 | 10.84 | 11.27 | 9.51 | 10.86 | -0.53 | -4.65% | 2,326,600 |
| Nov 20, 2024 | 12.00 | 12.02 | 11.27 | 11.39 | -0.61 | -5.08% | 102,868,060 |
| Nov 19, 2024 | 12.60 | 12.83 | 12.00 | 12.00 | -0.97 | -7.48% | 53,272,876 |
| Nov 18, 2024 | 13.20 | 13.34 | 12.30 | 12.97 | -1.73 | -11.77% | 65,208,834 |
| Nov 15, 2024 | 15.00 | 15.60 | 14.57 | 14.70 | -0.75 | -4.85% | 25,479,300 |
| Nov 14, 2024 | 15.75 | 16.65 | 15.15 | 15.45 | -0.30 | -1.90% | 12,194,422 |
| Nov 13, 2024 | 17.25 | 18.60 | 15.60 | 15.75 | -1.20 | -7.08% | 23,072,000 |
| Nov 12, 2024 | 15.75 | 17.70 | 15.15 | 16.95 | 1.65 | 10.78% | 34,813,800 |
| Nov 11, 2024 | 13.80 | 15.60 | 13.80 | 15.30 | 2.12 | 16.08% | 49,789,501 |
| Nov 8, 2024 | 13.39 | 13.87 | 12.79 | 13.18 | -0.19 | -1.42% | 34,916,200 |
| Nov 7, 2024 | 13.50 | 13.95 | 12.91 | 13.37 | -0.60 | -4.29% | 44,031,400 |
| Nov 6, 2024 | 12.90 | 13.97 | 12.49 | 13.97 | 1.31 | 10.35% | 37,747,400 |
| Nov 5, 2024 | 12.02 | 12.75 | 11.85 | 12.66 | 0.58 | 4.80% | 37,657,529 |