Canada Markets open in 8 hrs 12 mins

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.74-0.44 (-6.13%)
At close: 04:00PM EDT
6.77 +0.03 (+0.45%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022------
Jun 28, 20227.207.376.726.746.745,703,400
Jun 27, 20227.497.577.117.187.187,464,900
Jun 24, 20227.767.907.467.497.4934,230,900
Jun 23, 20227.427.707.227.667.667,284,500
Jun 22, 20227.297.757.057.397.397,791,300
Jun 21, 20227.547.867.437.467.464,965,700
Jun 17, 20227.267.557.207.367.369,915,700
Jun 16, 20227.297.376.937.167.165,130,900
Jun 15, 20227.377.717.177.607.604,956,100
Jun 14, 20227.437.597.207.367.363,893,600
Jun 13, 20228.078.087.327.357.355,420,400
Jun 10, 20228.969.198.318.348.345,741,400
Jun 09, 20229.529.579.029.209.206,229,400
Jun 08, 20229.6410.029.489.679.673,389,300
Jun 07, 20229.599.669.239.649.644,905,800
Jun 06, 202210.0010.449.779.779.775,221,100
Jun 03, 20229.8910.059.639.779.774,231,000
Jun 02, 20229.7610.379.5710.0910.094,660,100
Jun 01, 202210.4810.569.709.789.784,203,100
May 31, 202210.0410.749.8110.3410.346,862,900
May 27, 20229.6010.059.609.909.904,951,200
May 26, 20229.189.648.949.479.475,293,200
May 25, 20228.459.288.339.199.198,903,000
May 24, 20229.349.478.448.478.476,623,100
May 23, 20229.729.779.299.609.603,143,000
May 20, 202210.3310.339.249.679.676,390,100
May 19, 20229.7810.339.4910.0710.074,510,900
May 18, 202210.1810.749.819.909.904,697,300
May 17, 202210.3910.6410.0210.3810.384,606,400
May 16, 202210.2910.549.959.999.994,209,400
May 13, 20229.3810.589.3110.3610.369,116,500
May 12, 20228.269.158.008.908.907,922,400
May 11, 20229.229.678.468.548.549,913,500
May 10, 20229.739.838.699.429.4210,091,300
May 09, 202210.6011.019.369.389.3810,028,700
May 06, 202210.4311.2410.0311.1211.126,842,200
May 05, 202212.0312.0711.1211.1711.178,666,000
May 04, 202212.2012.3211.4812.2812.287,352,500
May 03, 202212.6012.8812.2612.3012.305,327,800
May 02, 202212.3012.6611.7812.6112.615,767,400
Apr 29, 202213.0613.3912.3312.3712.373,649,000
Apr 28, 202212.9813.2712.4313.1313.132,627,800
Apr 27, 202213.0913.4612.6512.7312.733,072,200
Apr 26, 202213.1813.6412.9213.0713.074,536,900
Apr 25, 202212.5413.4112.5113.2813.285,265,700
Apr 22, 202212.7213.3812.4112.5312.535,567,300
Apr 21, 202213.3713.8812.8312.8712.873,630,900
Apr 20, 202213.9513.9513.0113.1313.134,735,400
Apr 19, 202214.0214.0913.3114.0014.005,352,000
Apr 18, 202214.4114.4113.5413.9613.964,354,100
Apr 14, 202214.9014.9414.4214.5214.522,995,800
Apr 13, 202214.0814.7313.8114.6514.652,591,900
Apr 12, 202214.0814.7013.8714.0214.026,401,300
Apr 11, 202213.5614.1413.2613.8613.863,527,100
Apr 08, 202214.3814.3813.6413.6713.672,456,500
Apr 07, 202214.5014.8213.7814.4114.413,951,900
Apr 06, 202215.0715.2614.0414.4914.494,321,600
Apr 05, 202216.3016.4015.3315.5115.515,599,600
Apr 04, 202215.5816.6215.5816.3416.345,034,400
Apr 01, 202215.7315.7915.0215.5615.563,316,800
Mar 31, 202215.4416.0015.2015.6315.633,820,600
Mar 30, 202215.6315.9315.2715.5115.514,352,800
Mar 29, 202215.0016.1414.9415.7615.765,491,300
Mar 28, 202214.6215.0614.3914.8214.822,546,700
Mar 25, 202214.8114.9014.2314.4814.482,166,600
Mar 24, 202214.9115.1914.5014.8814.881,904,700
Mar 23, 202214.5215.1614.4014.7014.702,274,800
Mar 22, 202214.0814.9313.9514.7414.743,054,400
Mar 21, 202214.3414.8813.8114.1014.102,998,800
Mar 18, 202214.0014.8214.0014.3914.395,845,900
Mar 17, 202213.4814.2713.3714.2614.263,829,300
Mar 16, 202212.8213.6612.7313.6513.654,174,200
Mar 15, 202211.6512.7711.4512.5912.594,316,800
Mar 14, 202212.6612.7711.5711.6511.655,567,500
Mar 11, 202213.4513.5912.7712.9112.913,487,200
Mar 10, 202213.2413.4012.7313.4013.403,190,700
Mar 09, 202213.3813.5413.1513.2713.273,194,800
Mar 08, 202212.7713.4112.0312.8012.805,294,200
Mar 07, 202213.4814.1012.8712.9012.904,851,500
Mar 04, 202214.1514.3113.4313.5613.564,207,000
Mar 03, 202215.1215.1513.9414.1414.143,844,800
Mar 02, 202215.2515.3414.6215.1515.154,177,200
Mar 01, 202214.6715.4514.2615.1715.176,810,200
Feb 28, 202214.0314.4213.5614.0314.035,200,100
Feb 25, 202214.0614.0713.3714.0114.014,040,700
Feb 24, 202212.4914.0312.2114.0014.005,853,600
Feb 23, 202214.3914.4413.1613.2413.244,012,500
Feb 22, 202214.6315.0613.8213.8813.885,123,700
Feb 18, 202215.8916.0515.1315.2015.203,884,200
Feb 17, 202216.3416.8015.8515.9615.963,342,600
Feb 16, 202216.2016.7416.0116.3816.383,223,700
Feb 15, 202215.4116.6515.3516.5916.595,592,700
Feb 14, 202215.4815.9115.0615.1315.133,025,000
Feb 11, 202215.9016.4415.2015.6315.634,467,500
Feb 10, 202215.8716.7915.8015.9815.984,993,900
Feb 09, 202215.7116.2815.5316.2816.285,101,500
Feb 08, 202215.0615.6514.8615.5915.593,985,300
Feb 07, 202214.9915.4014.7314.8414.844,593,200
Feb 04, 202214.0614.9313.8114.8014.804,841,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...