Luminar Technologies Inc. (LAZR)
NASDAQ: LAZR
· Real-Time Price · USD
2.31
-0.15 (-6.10%)
At close: Aug 15, 2025, 2:20 PM
LAZR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.48 | 2.49 | 2.41 | 2.46 | 2.46 | -3.15% | 2,447,259 |
| Aug 13, 2025 | 2.38 | 2.56 | 2.32 | 2.54 | 2.54 | -15.61% | 12,847,847 |
| Aug 12, 2025 | 2.70 | 3.02 | 2.70 | 3.01 | 3.01 | 11.90% | 6,610,475 |
| Aug 11, 2025 | 2.70 | 2.77 | 2.66 | 2.69 | 2.69 | 0.37% | 2,732,100 |
| Aug 8, 2025 | 2.59 | 2.74 | 2.58 | 2.68 | 2.68 | 4.69% | 2,033,800 |
| Aug 7, 2025 | 2.57 | 2.67 | 2.55 | 2.56 | 2.56 | 0.39% | 1,870,909 |
| Aug 6, 2025 | 2.69 | 2.70 | 2.50 | 2.55 | 2.55 | -5.56% | 3,842,900 |
| Aug 5, 2025 | 2.71 | 2.74 | 2.64 | 2.70 | 2.70 | -1.10% | 1,805,600 |
| Aug 4, 2025 | 2.84 | 2.84 | 2.65 | 2.73 | 2.73 | -2.15% | 3,076,849 |
| Aug 1, 2025 | 2.89 | 2.91 | 2.70 | 2.79 | 2.79 | -6.06% | 3,833,400 |
| Jul 31, 2025 | 3.08 | 3.16 | 2.95 | 2.97 | 2.97 | -5.11% | 2,696,617 |
| Jul 30, 2025 | 3.12 | 3.29 | 3.10 | 3.13 | 3.13 | 0.97% | 3,124,200 |
| Jul 29, 2025 | 3.37 | 3.52 | 3.05 | 3.10 | 3.10 | -6.63% | 4,161,900 |
| Jul 28, 2025 | 3.39 | 3.56 | 3.24 | 3.32 | 3.32 | 3.75% | 4,473,800 |
| Jul 25, 2025 | 3.48 | 3.48 | 3.12 | 3.20 | 3.20 | -5.60% | 3,560,227 |
| Jul 24, 2025 | 3.78 | 3.84 | 3.38 | 3.39 | 3.39 | -10.32% | 5,115,244 |
| Jul 23, 2025 | 3.65 | 3.86 | 3.50 | 3.78 | 3.78 | 8.93% | 6,783,946 |
| Jul 22, 2025 | 3.08 | 3.50 | 2.98 | 3.47 | 3.47 | 13.77% | 6,883,133 |
| Jul 21, 2025 | 3.21 | 3.31 | 3.01 | 3.05 | 3.05 | -1.61% | 3,708,700 |
| Jul 18, 2025 | 3.33 | 3.49 | 3.08 | 3.10 | 3.10 | -4.91% | 6,148,600 |