Luminar Technologies Inc. (LAZR)
NASDAQ: LAZR
· Real-Time Price · USD
1.68
-0.03 (-1.75%)
At close: Sep 10, 2025, 3:59 PM
1.70
1.19%
Pre-market: Sep 11, 2025, 07:00 AM EDT
LAZR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.72 | 1.75 | 1.67 | 1.68 | 1.68 | -1.75% | 1,990,497 |
| Sep 9, 2025 | 1.71 | 1.77 | 1.70 | 1.71 | 1.71 | 0.00% | 2,513,539 |
| Sep 8, 2025 | 1.69 | 1.72 | 1.62 | 1.71 | 1.71 | 3.01% | 2,559,400 |
| Sep 5, 2025 | 1.71 | 1.76 | 1.64 | 1.66 | 1.66 | -1.78% | 2,543,800 |
| Sep 4, 2025 | 1.64 | 1.72 | 1.60 | 1.69 | 1.69 | 2.42% | 2,625,519 |
| Sep 3, 2025 | 1.63 | 1.66 | 1.60 | 1.65 | 1.65 | 1.23% | 2,231,800 |
| Sep 2, 2025 | 1.65 | 1.68 | 1.58 | 1.63 | 1.63 | -4.12% | 4,045,300 |
| Aug 29, 2025 | 1.76 | 1.79 | 1.69 | 1.70 | 1.70 | -3.41% | 2,857,200 |
| Aug 28, 2025 | 1.85 | 1.86 | 1.73 | 1.76 | 1.76 | -4.35% | 5,410,615 |
| Aug 27, 2025 | 1.85 | 1.91 | 1.82 | 1.84 | 1.84 | 0.00% | 2,671,539 |
| Aug 26, 2025 | 1.93 | 1.96 | 1.82 | 1.84 | 1.84 | -5.15% | 4,220,138 |
| Aug 25, 2025 | 2.00 | 2.00 | 1.92 | 1.94 | 1.94 | -3.00% | 2,820,449 |
| Aug 22, 2025 | 2.00 | 2.04 | 1.94 | 2.00 | 2.00 | 0.50% | 3,193,300 |
| Aug 21, 2025 | 1.95 | 2.00 | 1.89 | 1.99 | 1.99 | 1.02% | 2,364,704 |
| Aug 20, 2025 | 1.94 | 2.01 | 1.92 | 1.97 | 1.97 | -0.51% | 3,300,800 |
| Aug 19, 2025 | 2.15 | 2.15 | 1.93 | 1.98 | 1.98 | -7.91% | 6,601,400 |
| Aug 18, 2025 | 2.29 | 2.30 | 2.12 | 2.15 | 2.15 | -6.52% | 6,942,617 |
| Aug 15, 2025 | 2.46 | 2.48 | 2.28 | 2.30 | 2.30 | -6.50% | 5,554,400 |
| Aug 14, 2025 | 2.48 | 2.49 | 2.41 | 2.46 | 2.46 | -3.15% | 2,480,800 |
| Aug 13, 2025 | 2.38 | 2.56 | 2.32 | 2.54 | 2.54 | -15.61% | 12,847,847 |