Singapore markets closed
Straits Times Index
3,122.21 +20.28 (+0.65%) S&P 500
4,538.43 -38.67 (-0.84%) Dow
34,580.08 -59.72 (-0.17%) Nasdaq
15,085.47 -295.83 (-1.92%) BTC-USD
48,194.20 -677.92 (-1.39%) CMC Crypto 200
1,234.49 -207.27 (-14.38%)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 15.72 | 15.72 | 14.23 | 14.52 | 14.52 | 6,277,300 |
| 02 Dec 2021 | 15.55 | 16.17 | 15.15 | 15.72 | 15.72 | 4,151,700 |
| 01 Dec 2021 | 16.50 | 16.92 | 15.61 | 15.72 | 15.72 | 4,403,600 |
| 30 Nov 2021 | 16.63 | 17.00 | 15.95 | 16.30 | 16.30 | 4,270,400 |
| 29 Nov 2021 | 17.83 | 17.92 | 16.68 | 16.83 | 16.83 | 3,874,000 |
| 26 Nov 2021 | 17.24 | 17.81 | 17.13 | 17.63 | 17.63 | 2,131,000 |
| 24 Nov 2021 | 17.79 | 18.20 | 17.36 | 17.98 | 17.98 | 2,279,900 |
| 23 Nov 2021 | 18.25 | 18.75 | 17.61 | 18.00 | 18.00 | 4,814,200 |
| 22 Nov 2021 | 19.66 | 20.20 | 18.45 | 18.48 | 18.48 | 5,279,500 |
| 19 Nov 2021 | 19.13 | 19.95 | 18.98 | 19.17 | 19.17 | 4,334,700 |
| 18 Nov 2021 | 20.50 | 20.68 | 18.96 | 19.38 | 19.38 | 6,389,600 |
| 17 Nov 2021 | 20.43 | 21.14 | 19.82 | 20.16 | 20.16 | 4,688,800 |
| 16 Nov 2021 | 21.48 | 21.48 | 19.81 | 20.82 | 20.82 | 10,227,500 |
| 15 Nov 2021 | 20.06 | 22.09 | 19.78 | 21.99 | 21.99 | 15,047,900 |
| 12 Nov 2021 | 19.80 | 19.87 | 18.80 | 19.63 | 19.63 | 7,439,700 |
| 11 Nov 2021 | 19.50 | 20.49 | 19.22 | 20.01 | 20.01 | 11,824,500 |
| 10 Nov 2021 | 20.11 | 20.56 | 18.78 | 18.90 | 18.90 | 13,001,600 |
| 09 Nov 2021 | 23.29 | 23.90 | 20.02 | 20.12 | 20.12 | 72,244,600 |
| 08 Nov 2021 | 16.92 | 18.06 | 16.81 | 17.50 | 17.50 | 4,705,100 |
| 05 Nov 2021 | 17.21 | 17.77 | 16.65 | 16.76 | 16.76 | 3,344,100 |
| 04 Nov 2021 | 17.81 | 17.81 | 16.72 | 16.77 | 16.77 | 3,343,900 |
| 03 Nov 2021 | 17.35 | 17.82 | 17.02 | 17.59 | 17.59 | 2,857,400 |
| 02 Nov 2021 | 17.60 | 17.63 | 16.86 | 17.27 | 17.27 | 1,896,700 |
| 01 Nov 2021 | 16.55 | 17.47 | 16.41 | 17.40 | 17.40 | 3,333,700 |
| 29 Oct 2021 | 16.34 | 16.78 | 16.21 | 16.39 | 16.39 | 1,774,600 |
| 28 Oct 2021 | 15.86 | 16.66 | 15.55 | 16.37 | 16.37 | 2,351,700 |
| 27 Oct 2021 | 16.35 | 16.74 | 15.77 | 15.82 | 15.82 | 2,243,200 |
| 26 Oct 2021 | 16.29 | 17.69 | 16.12 | 16.18 | 16.18 | 5,313,500 |
| 25 Oct 2021 | 15.72 | 16.48 | 15.70 | 16.18 | 16.18 | 2,171,100 |
| 22 Oct 2021 | 16.05 | 16.13 | 15.45 | 15.70 | 15.70 | 2,047,600 |
| 21 Oct 2021 | 16.03 | 16.59 | 16.01 | 16.16 | 16.16 | 1,598,600 |
| 20 Oct 2021 | 15.77 | 16.21 | 15.49 | 16.03 | 16.03 | 1,582,900 |
| 19 Oct 2021 | 15.64 | 15.72 | 15.44 | 15.71 | 15.71 | 1,570,900 |
| 18 Oct 2021 | 15.49 | 15.65 | 15.32 | 15.47 | 15.47 | 1,285,600 |
| 15 Oct 2021 | 16.09 | 16.20 | 15.45 | 15.55 | 15.55 | 2,068,900 |
| 14 Oct 2021 | 16.20 | 16.27 | 15.86 | 16.01 | 16.01 | 1,421,300 |
| 13 Oct 2021 | 15.75 | 16.45 | 15.75 | 15.98 | 15.98 | 2,620,300 |
| 12 Oct 2021 | 15.10 | 15.81 | 14.94 | 15.57 | 15.57 | 2,798,300 |
| 11 Oct 2021 | 14.99 | 15.33 | 14.63 | 14.98 | 14.98 | 1,636,400 |
| 08 Oct 2021 | 15.28 | 15.32 | 14.94 | 14.98 | 14.98 | 937,600 |
| 07 Oct 2021 | 15.04 | 15.47 | 14.80 | 15.18 | 15.18 | 1,366,500 |
| 06 Oct 2021 | 14.99 | 15.26 | 14.86 | 14.91 | 14.91 | 1,490,300 |
| 05 Oct 2021 | 14.88 | 15.24 | 14.55 | 15.19 | 15.19 | 1,785,000 |
| 04 Oct 2021 | 15.33 | 15.35 | 14.40 | 14.83 | 14.83 | 3,597,500 |
| 01 Oct 2021 | 15.64 | 15.92 | 15.05 | 15.37 | 15.37 | 2,138,200 |
| 30 Sep 2021 | 15.67 | 15.86 | 15.46 | 15.60 | 15.60 | 1,655,300 |
| 29 Sep 2021 | 16.47 | 16.47 | 15.51 | 15.61 | 15.61 | 2,917,400 |
| 28 Sep 2021 | 17.20 | 17.58 | 16.15 | 16.22 | 16.22 | 3,308,100 |
| 27 Sep 2021 | 16.85 | 17.91 | 16.80 | 17.41 | 17.41 | 3,569,600 |
| 24 Sep 2021 | 17.20 | 17.30 | 16.65 | 16.83 | 16.83 | 2,198,400 |
| 23 Sep 2021 | 16.92 | 17.58 | 16.78 | 17.32 | 17.32 | 3,238,200 |
| 22 Sep 2021 | 17.08 | 17.22 | 16.80 | 16.82 | 16.82 | 1,587,900 |
| 21 Sep 2021 | 16.67 | 17.39 | 16.53 | 16.96 | 16.96 | 2,475,700 |
| 20 Sep 2021 | 16.66 | 16.80 | 16.20 | 16.53 | 16.53 | 2,437,100 |
| 17 Sep 2021 | 16.72 | 17.09 | 16.45 | 17.09 | 17.09 | 4,746,300 |
| 16 Sep 2021 | 16.17 | 17.13 | 15.96 | 16.74 | 16.74 | 3,474,200 |
| 15 Sep 2021 | 16.68 | 16.68 | 16.21 | 16.34 | 16.34 | 2,132,100 |
| 14 Sep 2021 | 16.40 | 16.79 | 16.27 | 16.68 | 16.68 | 1,784,600 |
| 13 Sep 2021 | 16.61 | 16.80 | 16.11 | 16.42 | 16.42 | 1,593,000 |
| 10 Sep 2021 | 16.91 | 17.03 | 16.36 | 16.50 | 16.50 | 1,673,300 |
| 09 Sep 2021 | 16.45 | 16.95 | 16.16 | 16.87 | 16.87 | 1,828,500 |
| 08 Sep 2021 | 17.26 | 17.29 | 16.23 | 16.53 | 16.53 | 3,581,600 |
| 07 Sep 2021 | 17.15 | 17.75 | 17.14 | 17.22 | 17.22 | 2,479,200 |
| 03 Sep 2021 | 17.60 | 17.60 | 16.97 | 17.28 | 17.28 | 1,731,900 |
| 02 Sep 2021 | 17.06 | 17.77 | 17.02 | 17.42 | 17.42 | 2,111,800 |
| 01 Sep 2021 | 17.44 | 17.66 | 17.14 | 17.15 | 17.15 | 2,081,800 |
| 31 Aug 2021 | 16.61 | 17.67 | 16.60 | 17.38 | 17.38 | 2,827,300 |
| 30 Aug 2021 | 17.31 | 17.40 | 16.40 | 16.63 | 16.63 | 3,242,400 |
| 27 Aug 2021 | 17.07 | 17.48 | 16.95 | 17.14 | 17.14 | 2,147,400 |
| 26 Aug 2021 | 17.07 | 17.62 | 16.90 | 17.00 | 17.00 | 2,602,000 |
| 25 Aug 2021 | 17.21 | 17.45 | 16.92 | 17.07 | 17.07 | 2,506,300 |
| 24 Aug 2021 | 16.68 | 17.44 | 16.60 | 17.18 | 17.18 | 3,487,400 |
| 23 Aug 2021 | 16.11 | 16.80 | 15.95 | 16.50 | 16.50 | 5,314,800 |
| 20 Aug 2021 | 14.44 | 15.88 | 14.42 | 15.72 | 15.72 | 6,553,900 |
| 19 Aug 2021 | 15.50 | 15.54 | 14.81 | 15.22 | 15.22 | 6,013,300 |
| 18 Aug 2021 | 16.15 | 16.38 | 15.56 | 15.59 | 15.59 | 5,384,400 |
| 17 Aug 2021 | 17.08 | 17.08 | 15.67 | 16.13 | 16.13 | 6,264,900 |
| 16 Aug 2021 | 16.98 | 17.58 | 16.85 | 17.17 | 17.17 | 4,128,600 |
| 13 Aug 2021 | 17.53 | 17.78 | 16.50 | 17.22 | 17.22 | 6,897,700 |
| 12 Aug 2021 | 18.30 | 18.55 | 17.26 | 17.40 | 17.40 | 6,600,200 |
| 11 Aug 2021 | 18.40 | 18.49 | 17.65 | 18.44 | 18.44 | 3,287,100 |
| 10 Aug 2021 | 18.64 | 18.78 | 18.05 | 18.44 | 18.44 | 1,988,100 |
| 09 Aug 2021 | 18.08 | 18.76 | 17.68 | 18.63 | 18.63 | 3,028,400 |
| 06 Aug 2021 | 18.40 | 18.63 | 18.05 | 18.08 | 18.08 | 1,930,100 |
| 05 Aug 2021 | 18.11 | 18.36 | 17.78 | 18.23 | 18.23 | 1,958,000 |
| 04 Aug 2021 | 17.54 | 18.42 | 17.54 | 18.01 | 18.01 | 2,485,900 |
| 03 Aug 2021 | 18.26 | 18.29 | 17.40 | 17.64 | 17.64 | 2,907,900 |
| 02 Aug 2021 | 18.52 | 18.74 | 18.11 | 18.29 | 18.29 | 1,640,400 |
| 30 Jul 2021 | 18.07 | 18.82 | 18.01 | 18.40 | 18.40 | 2,075,500 |
| 29 Jul 2021 | 18.59 | 18.88 | 18.29 | 18.30 | 18.30 | 2,746,800 |
| 28 Jul 2021 | 17.37 | 18.60 | 17.37 | 18.34 | 18.34 | 3,442,200 |
| 27 Jul 2021 | 17.71 | 17.76 | 16.86 | 17.28 | 17.28 | 2,761,700 |
| 26 Jul 2021 | 17.48 | 18.10 | 17.04 | 17.73 | 17.73 | 2,429,600 |
| 23 Jul 2021 | 17.69 | 17.82 | 17.30 | 17.54 | 17.54 | 2,313,300 |
| 22 Jul 2021 | 18.57 | 18.80 | 17.75 | 17.94 | 17.94 | 2,481,600 |
| 21 Jul 2021 | 18.24 | 18.91 | 18.22 | 18.58 | 18.58 | 3,347,400 |
| 20 Jul 2021 | 18.14 | 18.46 | 17.37 | 18.25 | 18.25 | 3,827,200 |
| 19 Jul 2021 | 17.61 | 17.97 | 17.00 | 17.90 | 17.90 | 3,690,500 |
| 16 Jul 2021 | 18.49 | 18.69 | 17.94 | 18.14 | 18.14 | 3,735,100 |
| 15 Jul 2021 | 18.60 | 19.35 | 18.23 | 18.49 | 18.49 | 3,968,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
