Luminar Technologies Inc. (LAZR)
NASDAQ: LAZR
· Real-Time Price · USD
1.97
0.06 (3.14%)
At close: Oct 01, 2025, 3:59 PM
1.99
1.27%
After-hours: Oct 01, 2025, 05:46 PM EDT
LAZR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.02 | 2.04 | 1.82 | 1.91 | 1.91 | -4.98% | 4,606,305 |
| Sep 29, 2025 | 2.04 | 2.07 | 1.97 | 2.01 | 2.01 | -0.50% | 2,992,300 |
| Sep 26, 2025 | 2.14 | 2.17 | 2.01 | 2.02 | 2.02 | -5.16% | 3,133,000 |
| Sep 25, 2025 | 2.15 | 2.21 | 2.08 | 2.13 | 2.13 | -4.05% | 2,765,513 |
| Sep 24, 2025 | 2.29 | 2.33 | 2.18 | 2.22 | 2.22 | -3.48% | 2,757,804 |
| Sep 23, 2025 | 2.17 | 2.46 | 2.14 | 2.30 | 2.30 | 5.99% | 6,523,800 |
| Sep 22, 2025 | 2.24 | 2.25 | 2.10 | 2.17 | 2.17 | -4.82% | 4,718,900 |
| Sep 19, 2025 | 2.34 | 2.45 | 2.25 | 2.28 | 2.28 | -1.30% | 5,606,100 |
| Sep 18, 2025 | 2.43 | 2.43 | 2.22 | 2.31 | 2.31 | -3.75% | 7,587,300 |
| Sep 17, 2025 | 2.11 | 2.55 | 2.10 | 2.40 | 2.40 | 13.74% | 14,842,100 |
| Sep 16, 2025 | 2.13 | 2.13 | 1.93 | 2.11 | 2.11 | -0.94% | 4,920,600 |
| Sep 15, 2025 | 1.91 | 2.20 | 1.90 | 2.13 | 2.13 | 13.30% | 9,950,927 |
| Sep 12, 2025 | 1.80 | 1.91 | 1.75 | 1.88 | 1.88 | 6.21% | 2,891,405 |
| Sep 11, 2025 | 1.68 | 1.85 | 1.68 | 1.77 | 1.77 | 5.36% | 4,352,813 |
| Sep 10, 2025 | 1.72 | 1.75 | 1.67 | 1.68 | 1.68 | -1.75% | 2,490,000 |
| 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 |
Page 1 of 82