Canada markets closed

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.4700+0.0100 (+0.68%)
At close: 04:00PM EDT
1.4491 -0.02 (-1.42%)
After hours: 07:54PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20241.47001.51001.43001.47001.47006,862,600
Apr 29, 20241.50001.62001.41001.46001.46005,319,200
Apr 26, 20241.40001.45001.38001.44001.44004,314,000
Apr 25, 20241.41001.44001.35001.37001.37004,675,700
Apr 24, 20241.55501.57001.38001.43001.43005,833,900
Apr 23, 20241.30001.54001.28001.46001.460012,047,200
Apr 22, 20241.34001.37001.24001.30001.30005,420,800
Apr 19, 20241.25001.34001.25001.31001.31005,479,300
Apr 18, 20241.25001.38001.21001.26001.26007,555,500
Apr 17, 20241.35001.36001.22001.25001.25007,228,400
Apr 16, 20241.32001.38001.26501.33001.33005,364,800
Apr 15, 20241.36001.50001.27501.33501.335010,004,200
Apr 12, 20241.48001.48001.27001.30001.300015,268,200
Apr 11, 20241.76001.77001.23501.44001.440021,010,200
Apr 10, 20241.76001.79801.72001.76001.76007,381,200
Apr 09, 20241.87001.95001.85001.92001.92004,523,000
Apr 08, 20242.00002.05001.86001.88001.88006,116,200
Apr 05, 20241.98002.04101.95002.00002.00004,311,300
Apr 04, 20242.10002.21001.96502.01002.01008,425,900
Apr 03, 20241.90002.03001.88001.99001.99005,719,400
Apr 02, 20242.02002.06001.91501.93001.93007,549,700
Apr 01, 20242.02002.12001.96002.10002.100010,208,800
Mar 28, 20241.82001.98001.79001.97001.970010,558,700
Mar 27, 20241.70001.80001.68001.78001.78007,935,200
Mar 26, 20241.75001.90001.67001.69001.690011,258,500
Mar 25, 20241.71001.74001.63001.69001.69005,504,700
Mar 22, 20241.74001.75001.66001.71001.71005,212,400
Mar 21, 20241.80001.81001.75501.79001.79004,318,900
Mar 20, 20241.72001.81801.68301.79001.79006,203,200
Mar 19, 20241.72001.74001.68001.70001.70005,746,100
Mar 18, 20241.74001.87901.66001.73001.73006,638,600
Mar 15, 20241.79501.83001.66301.70001.700022,925,400
Mar 14, 20241.91001.92001.73001.76501.765010,643,300
Mar 13, 20241.92002.04501.87001.92001.92007,171,300
Mar 12, 20241.95001.97501.87001.92001.92009,057,500
Mar 11, 20242.07002.13001.92001.93001.930010,505,000
Mar 08, 20242.11002.21502.06002.07002.07007,459,700
Mar 07, 20242.13002.16002.06002.07002.07007,873,800
Mar 06, 20242.22002.24002.06002.17002.17009,489,200
Mar 05, 20242.25002.38002.17002.19002.19008,443,200
Mar 04, 20242.35002.35002.22502.26002.26005,968,100
Mar 01, 20242.41002.41502.28402.33002.33006,319,600
Feb 29, 20242.43002.51902.31002.39002.39007,331,100
Feb 28, 20242.20002.38002.11002.38002.380013,011,600
Feb 27, 20242.32002.55002.24002.50002.500012,422,800
Feb 26, 20242.26002.33502.20002.24002.24008,608,300
Feb 23, 20242.30002.30002.15502.19002.19007,907,700
Feb 22, 20242.48002.48002.27002.30002.30008,117,000
Feb 21, 20242.53002.53502.38002.40002.40006,198,300
Feb 20, 20242.53002.56002.45002.54002.54006,073,200
Feb 16, 20242.71002.71002.51002.53002.53006,890,100
Feb 15, 20242.67002.82002.61002.71002.71007,168,900
Feb 14, 20242.64002.68002.55002.62502.62504,427,300
Feb 13, 20242.79002.82002.46002.53002.53009,367,200
Feb 12, 20242.92002.99002.76002.87002.87007,337,100
Feb 09, 20242.90002.98002.87002.91002.91006,249,700
Feb 08, 20242.95003.01002.84002.90002.90004,151,200
Feb 07, 20243.02003.04502.88202.94002.94004,712,300
Feb 06, 20242.64003.02002.61003.00003.00006,105,500
Feb 05, 20242.83002.83002.58002.59502.59504,424,600
Feb 02, 20242.86002.91002.80002.87002.87004,000,900
Feb 01, 20242.81002.93002.74002.92002.92005,922,400
Jan 31, 20242.77002.94002.70002.72002.72008,058,000
Jan 30, 20242.90002.93002.78002.79002.79003,680,800
Jan 29, 20242.73002.97002.67002.96002.96007,444,000
Jan 26, 20242.70002.79002.67002.72002.72005,246,200
Jan 25, 20242.78002.82502.60002.65002.65006,474,400
Jan 24, 20242.74002.92002.67002.86002.86009,254,300
Jan 23, 20242.45002.67002.43102.67002.67008,171,700
Jan 22, 20242.24002.41002.21002.35002.35006,389,100
Jan 19, 20242.20002.24002.09002.21002.21008,917,500
Jan 18, 20242.30002.39002.15002.16002.160010,111,100
Jan 17, 20242.31002.32002.14002.26002.260010,733,500
Jan 16, 20242.59002.59002.35002.36502.36507,041,200
Jan 12, 20242.88002.90502.50002.50502.505011,766,200
Jan 11, 20242.86002.92002.81002.82502.82504,838,600
Jan 10, 20243.20003.24002.86002.86502.865012,141,500
Jan 09, 20243.29003.56503.16503.18003.180011,917,300
Jan 08, 20243.34003.35003.14003.31003.31005,824,800
Jan 05, 20243.03003.29002.98003.27003.27007,659,100
Jan 04, 20242.94003.07002.89003.03003.03004,707,100
Jan 03, 20243.03803.08002.93002.98002.98006,640,800
Jan 02, 20243.27003.31203.07503.12003.12008,960,300
Dec 29, 20233.51003.58503.31003.37003.37006,579,300
Dec 28, 20233.65003.68503.43003.49003.49005,234,700
Dec 27, 20233.64003.69003.56003.65003.65004,993,300
Dec 26, 20233.52003.64003.39003.60003.60006,834,000
Dec 22, 20233.34003.53003.26003.47003.47007,348,900
Dec 21, 20233.30003.36503.23003.31003.31004,280,000
Dec 20, 20233.39003.62003.14003.16003.160010,717,000
Dec 19, 20233.08003.43003.06003.42003.42007,868,800
Dec 18, 20233.26003.34003.00003.07003.07009,108,900
Dec 15, 20233.12003.36003.01003.24003.240027,875,600
Dec 14, 20232.95003.17502.90003.06003.060018,799,300
Dec 13, 20232.46002.87002.42002.85002.850011,324,400
Dec 12, 20232.46002.49002.36002.46002.46006,275,200
Dec 11, 20232.37002.47002.30002.47002.47007,152,600
Dec 08, 20232.42002.46002.33002.37002.37008,880,800
Dec 07, 20232.57002.58002.40002.41002.41008,761,000
Dec 06, 20232.54002.68002.49002.59002.59008,148,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...