Singapore markets open in 1 hour 29 minutes
Straits Times Index
3,179.58 -15.46 (-0.48%) S&P 500
3,978.73 +37.25 (+0.95%) Dow
32,120.28 +191.66 (+0.60%) Nasdaq
11,434.74 +170.29 (+1.51%) BTC-USD
29,701.41 +0.46 (+0.00%) CMC Crypto 200
659.93 -11.08 (-1.65%)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | 8.45 | 9.28 | 8.33 | 9.19 | 9.19 | 8,894,661 |
| 24 May 2022 | 9.34 | 9.47 | 8.44 | 8.47 | 8.47 | 6,623,100 |
| 23 May 2022 | 9.72 | 9.77 | 9.29 | 9.60 | 9.60 | 3,143,000 |
| 20 May 2022 | 10.33 | 10.33 | 9.24 | 9.67 | 9.67 | 6,385,300 |
| 19 May 2022 | 9.78 | 10.33 | 9.49 | 10.07 | 10.07 | 4,510,900 |
| 18 May 2022 | 10.18 | 10.74 | 9.81 | 9.90 | 9.90 | 4,697,300 |
| 17 May 2022 | 10.39 | 10.64 | 10.02 | 10.38 | 10.38 | 4,606,400 |
| 16 May 2022 | 10.29 | 10.54 | 9.95 | 9.99 | 9.99 | 4,209,400 |
| 13 May 2022 | 9.38 | 10.58 | 9.31 | 10.36 | 10.36 | 9,114,100 |
| 12 May 2022 | 8.26 | 9.15 | 8.00 | 8.90 | 8.90 | 7,922,400 |
| 11 May 2022 | 9.22 | 9.67 | 8.46 | 8.54 | 8.54 | 9,913,500 |
| 10 May 2022 | 9.73 | 9.83 | 8.69 | 9.42 | 9.42 | 10,091,300 |
| 09 May 2022 | 10.60 | 11.01 | 9.36 | 9.38 | 9.38 | 10,028,700 |
| 06 May 2022 | 10.43 | 11.24 | 10.03 | 11.12 | 11.12 | 6,837,200 |
| 05 May 2022 | 12.03 | 12.07 | 11.12 | 11.17 | 11.17 | 8,666,000 |
| 04 May 2022 | 12.20 | 12.32 | 11.48 | 12.28 | 12.28 | 7,352,500 |
| 03 May 2022 | 12.60 | 12.88 | 12.26 | 12.30 | 12.30 | 5,327,800 |
| 02 May 2022 | 12.30 | 12.66 | 11.78 | 12.61 | 12.61 | 5,767,400 |
| 29 Apr 2022 | 13.06 | 13.39 | 12.33 | 12.37 | 12.37 | 3,647,700 |
| 28 Apr 2022 | 12.98 | 13.27 | 12.43 | 13.13 | 13.13 | 2,627,800 |
| 27 Apr 2022 | 13.09 | 13.46 | 12.65 | 12.73 | 12.73 | 3,072,200 |
| 26 Apr 2022 | 13.18 | 13.64 | 12.92 | 13.07 | 13.07 | 4,536,900 |
| 25 Apr 2022 | 12.54 | 13.41 | 12.51 | 13.28 | 13.28 | 5,265,700 |
| 22 Apr 2022 | 12.72 | 13.38 | 12.41 | 12.53 | 12.53 | 5,567,300 |
| 21 Apr 2022 | 13.37 | 13.88 | 12.83 | 12.87 | 12.87 | 3,630,900 |
| 20 Apr 2022 | 13.95 | 13.95 | 13.01 | 13.13 | 13.13 | 4,735,400 |
| 19 Apr 2022 | 14.02 | 14.09 | 13.31 | 14.00 | 14.00 | 5,352,000 |
| 18 Apr 2022 | 14.41 | 14.41 | 13.54 | 13.96 | 13.96 | 4,354,100 |
| 14 Apr 2022 | 14.90 | 14.94 | 14.42 | 14.52 | 14.52 | 2,995,800 |
| 13 Apr 2022 | 14.08 | 14.73 | 13.81 | 14.65 | 14.65 | 2,591,900 |
| 12 Apr 2022 | 14.08 | 14.70 | 13.87 | 14.02 | 14.02 | 6,401,300 |
| 11 Apr 2022 | 13.56 | 14.14 | 13.26 | 13.86 | 13.86 | 3,527,100 |
| 08 Apr 2022 | 14.38 | 14.38 | 13.64 | 13.67 | 13.67 | 2,456,500 |
| 07 Apr 2022 | 14.50 | 14.82 | 13.78 | 14.41 | 14.41 | 3,951,900 |
| 06 Apr 2022 | 15.07 | 15.26 | 14.04 | 14.49 | 14.49 | 4,321,600 |
| 05 Apr 2022 | 16.30 | 16.40 | 15.33 | 15.51 | 15.51 | 5,599,600 |
| 04 Apr 2022 | 15.58 | 16.62 | 15.58 | 16.34 | 16.34 | 5,034,400 |
| 01 Apr 2022 | 15.73 | 15.79 | 15.02 | 15.56 | 15.56 | 3,316,800 |
| 31 Mar 2022 | 15.44 | 16.00 | 15.20 | 15.63 | 15.63 | 3,820,600 |
| 30 Mar 2022 | 15.63 | 15.93 | 15.27 | 15.51 | 15.51 | 4,352,800 |
| 29 Mar 2022 | 15.00 | 16.14 | 14.94 | 15.76 | 15.76 | 5,491,300 |
| 28 Mar 2022 | 14.62 | 15.06 | 14.39 | 14.82 | 14.82 | 2,546,700 |
| 25 Mar 2022 | 14.81 | 14.90 | 14.23 | 14.48 | 14.48 | 2,166,600 |
| 24 Mar 2022 | 14.91 | 15.19 | 14.50 | 14.88 | 14.88 | 1,904,700 |
| 23 Mar 2022 | 14.52 | 15.16 | 14.40 | 14.70 | 14.70 | 2,274,800 |
| 22 Mar 2022 | 14.08 | 14.93 | 13.95 | 14.74 | 14.74 | 3,054,400 |
| 21 Mar 2022 | 14.34 | 14.88 | 13.81 | 14.10 | 14.10 | 2,998,800 |
| 18 Mar 2022 | 14.00 | 14.82 | 14.00 | 14.39 | 14.39 | 5,845,900 |
| 17 Mar 2022 | 13.48 | 14.27 | 13.37 | 14.26 | 14.26 | 3,829,300 |
| 16 Mar 2022 | 12.82 | 13.66 | 12.73 | 13.65 | 13.65 | 4,174,200 |
| 15 Mar 2022 | 11.65 | 12.77 | 11.45 | 12.59 | 12.59 | 4,316,800 |
| 14 Mar 2022 | 12.66 | 12.77 | 11.57 | 11.65 | 11.65 | 5,567,500 |
| 11 Mar 2022 | 13.45 | 13.59 | 12.77 | 12.91 | 12.91 | 3,487,200 |
| 10 Mar 2022 | 13.24 | 13.40 | 12.73 | 13.40 | 13.40 | 3,190,700 |
| 09 Mar 2022 | 13.38 | 13.54 | 13.15 | 13.27 | 13.27 | 3,194,800 |
| 08 Mar 2022 | 12.77 | 13.41 | 12.03 | 12.80 | 12.80 | 5,294,200 |
| 07 Mar 2022 | 13.48 | 14.10 | 12.87 | 12.90 | 12.90 | 4,851,500 |
| 04 Mar 2022 | 14.15 | 14.31 | 13.43 | 13.56 | 13.56 | 4,207,000 |
| 03 Mar 2022 | 15.12 | 15.15 | 13.94 | 14.14 | 14.14 | 3,844,800 |
| 02 Mar 2022 | 15.25 | 15.34 | 14.62 | 15.15 | 15.15 | 4,177,200 |
| 01 Mar 2022 | 14.67 | 15.45 | 14.26 | 15.17 | 15.17 | 6,810,200 |
| 28 Feb 2022 | 14.03 | 14.42 | 13.56 | 14.03 | 14.03 | 5,200,100 |
| 25 Feb 2022 | 14.06 | 14.07 | 13.37 | 14.01 | 14.01 | 4,040,700 |
| 24 Feb 2022 | 12.49 | 14.03 | 12.21 | 14.00 | 14.00 | 5,853,600 |
| 23 Feb 2022 | 14.39 | 14.44 | 13.16 | 13.24 | 13.24 | 4,012,500 |
| 22 Feb 2022 | 14.63 | 15.06 | 13.82 | 13.88 | 13.88 | 5,123,700 |
| 18 Feb 2022 | 15.89 | 16.05 | 15.13 | 15.20 | 15.20 | 3,884,200 |
| 17 Feb 2022 | 16.34 | 16.80 | 15.85 | 15.96 | 15.96 | 3,342,600 |
| 16 Feb 2022 | 16.20 | 16.74 | 16.01 | 16.38 | 16.38 | 3,223,700 |
| 15 Feb 2022 | 15.41 | 16.65 | 15.35 | 16.59 | 16.59 | 5,592,700 |
| 14 Feb 2022 | 15.48 | 15.91 | 15.06 | 15.13 | 15.13 | 3,025,000 |
| 11 Feb 2022 | 15.90 | 16.44 | 15.20 | 15.63 | 15.63 | 4,467,500 |
| 10 Feb 2022 | 15.87 | 16.79 | 15.80 | 15.98 | 15.98 | 4,993,900 |
| 09 Feb 2022 | 15.71 | 16.28 | 15.53 | 16.28 | 16.28 | 5,101,500 |
| 08 Feb 2022 | 15.06 | 15.65 | 14.86 | 15.59 | 15.59 | 3,985,300 |
| 07 Feb 2022 | 14.99 | 15.40 | 14.73 | 14.84 | 14.84 | 4,593,200 |
| 04 Feb 2022 | 14.06 | 14.93 | 13.81 | 14.80 | 14.80 | 4,841,500 |
| 03 Feb 2022 | 13.81 | 14.62 | 13.72 | 13.96 | 13.96 | 4,667,000 |
| 02 Feb 2022 | 15.27 | 15.32 | 14.03 | 14.34 | 14.34 | 5,822,300 |
| 01 Feb 2022 | 14.76 | 15.27 | 14.28 | 15.23 | 15.23 | 9,677,200 |
| 31 Jan 2022 | 13.24 | 14.73 | 13.18 | 14.64 | 14.64 | 9,139,300 |
| 28 Jan 2022 | 12.57 | 13.05 | 12.20 | 13.03 | 13.03 | 7,564,200 |
| 27 Jan 2022 | 14.00 | 14.12 | 12.59 | 12.65 | 12.65 | 9,819,500 |
| 26 Jan 2022 | 13.00 | 14.75 | 12.75 | 13.50 | 13.50 | 22,817,000 |
| 25 Jan 2022 | 12.43 | 12.81 | 12.00 | 12.39 | 12.39 | 5,444,700 |
| 24 Jan 2022 | 12.57 | 12.85 | 11.52 | 12.75 | 12.75 | 15,181,000 |
| 21 Jan 2022 | 14.76 | 14.83 | 13.26 | 13.32 | 13.32 | 14,500,500 |
| 20 Jan 2022 | 14.84 | 16.75 | 14.61 | 15.00 | 15.00 | 34,627,400 |
| 19 Jan 2022 | 14.59 | 14.67 | 13.42 | 13.45 | 13.45 | 6,832,500 |
| 18 Jan 2022 | 15.05 | 15.31 | 14.38 | 14.41 | 14.41 | 4,311,200 |
| 14 Jan 2022 | 15.50 | 15.80 | 15.08 | 15.42 | 15.42 | 3,375,300 |
| 13 Jan 2022 | 16.13 | 16.44 | 15.65 | 15.77 | 15.77 | 4,108,100 |
| 12 Jan 2022 | 16.23 | 16.69 | 15.91 | 16.18 | 16.18 | 4,657,200 |
| 11 Jan 2022 | 15.26 | 16.07 | 15.05 | 15.76 | 15.76 | 3,062,500 |
| 10 Jan 2022 | 15.55 | 15.63 | 14.74 | 15.34 | 15.34 | 4,599,800 |
| 07 Jan 2022 | 15.46 | 15.92 | 15.11 | 15.76 | 15.76 | 4,508,400 |
| 06 Jan 2022 | 16.07 | 16.38 | 15.32 | 15.34 | 15.34 | 6,860,400 |
| 05 Jan 2022 | 17.81 | 18.16 | 16.12 | 16.32 | 16.32 | 6,185,000 |
| 04 Jan 2022 | 18.00 | 18.10 | 17.07 | 17.84 | 17.84 | 4,102,900 |
| 03 Jan 2022 | 17.28 | 18.10 | 16.85 | 17.98 | 17.98 | 5,380,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
