LAZR - Luminar Technologies, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20236.716.786.516.636.633,018,766
08 Jun 20236.806.956.436.696.698,601,100
07 Jun 20237.307.436.696.716.719,114,300
06 Jun 20236.757.456.727.177.1714,547,000
05 Jun 20236.806.866.536.756.755,231,500
02 Jun 20237.097.106.686.746.746,727,800
01 Jun 20236.827.016.596.906.905,485,200
31 May 20236.897.116.516.816.817,111,600
30 May 20236.887.066.686.976.978,374,200
26 May 20236.536.876.516.686.686,000,900
25 May 20236.306.596.246.576.576,764,400
24 May 20236.416.416.036.306.306,606,400
23 May 20236.957.116.436.466.469,627,900
22 May 20236.277.176.277.057.0510,806,700
19 May 20236.506.816.176.276.2710,147,400
18 May 20236.707.366.416.476.4720,469,900
17 May 20236.136.596.056.546.5411,727,000
16 May 20236.196.455.936.016.0111,938,500
15 May 20235.866.115.536.076.0714,346,500
12 May 20235.715.875.475.535.535,722,900
11 May 20235.915.925.595.695.696,500,100
10 May 20236.336.595.685.985.988,284,200
09 May 20236.336.456.236.336.335,318,200
08 May 20236.086.565.996.496.496,581,800
05 May 20235.896.175.866.076.076,209,100
04 May 20235.955.955.645.765.765,726,400
03 May 20235.866.105.815.965.966,651,300
02 May 20235.836.215.685.955.958,203,800
01 May 20236.026.075.735.865.866,032,100
28 Apr 20235.856.185.756.026.024,643,800
27 Apr 20235.595.905.545.875.874,739,700
26 Apr 20235.605.745.485.555.555,653,800
25 Apr 20235.915.945.345.535.538,485,600
24 Apr 20235.635.695.505.615.614,380,700
21 Apr 20235.825.865.675.705.705,937,900
20 Apr 20235.896.015.795.835.835,934,000
19 Apr 20236.136.266.066.106.1013,343,300
18 Apr 20236.186.406.026.296.299,182,900
17 Apr 20235.856.025.716.006.007,870,800
14 Apr 20235.775.845.615.805.806,481,000
13 Apr 20235.725.915.675.815.816,121,900
12 Apr 20235.945.975.575.685.6810,271,300
11 Apr 20235.755.945.685.795.799,796,800
10 Apr 20235.665.725.455.725.727,484,600
06 Apr 20235.865.895.485.665.669,990,800
05 Apr 20235.986.045.785.885.886,526,400
04 Apr 20236.186.205.946.066.065,104,800
03 Apr 20236.406.495.996.176.177,793,700
31 Mar 20236.336.596.246.496.4910,034,300
30 Mar 20236.646.746.256.296.296,931,500
29 Mar 20236.506.636.296.466.467,658,400
28 Mar 20236.626.726.266.346.346,855,500
27 Mar 20236.486.746.166.686.687,277,300
24 Mar 20236.746.796.316.396.399,401,800
23 Mar 20236.797.046.536.806.809,784,300
22 Mar 20237.187.246.516.616.6123,868,000
21 Mar 20237.838.117.717.737.739,658,700
20 Mar 20238.288.287.727.807.8011,573,200
17 Mar 20238.458.738.288.488.487,511,700
16 Mar 20238.208.688.088.588.587,278,900
15 Mar 20237.968.347.858.268.2610,362,800
14 Mar 20239.159.207.998.178.1711,310,800
13 Mar 20238.099.077.988.868.8612,104,400
10 Mar 20239.079.308.368.438.4312,186,500
09 Mar 20239.609.718.849.119.118,918,000
08 Mar 20239.109.638.969.589.588,003,500
07 Mar 20239.849.849.129.199.1912,523,800
06 Mar 202310.5010.559.679.899.8923,076,200
03 Mar 20239.2210.359.189.899.8930,278,500
02 Mar 20238.809.048.509.039.0313,108,300
01 Mar 20238.469.088.119.069.0622,197,300
28 Feb 20239.009.508.518.958.9541,655,500
27 Feb 20238.499.238.198.878.8737,417,300
24 Feb 20237.118.376.998.358.3535,950,200
23 Feb 20237.457.676.767.467.4628,045,700
22 Feb 20235.817.655.767.407.4054,372,400
21 Feb 20236.526.675.735.745.749,911,600
17 Feb 20236.576.786.386.766.767,493,100
16 Feb 20236.626.886.456.636.635,382,700
15 Feb 20236.406.846.316.816.815,489,400
14 Feb 20236.086.435.926.426.427,085,600
13 Feb 20236.096.295.916.166.165,310,000
10 Feb 20236.226.336.026.096.098,861,300
09 Feb 20237.067.126.366.386.3811,918,600
08 Feb 20237.137.426.726.736.739,904,800
07 Feb 20237.907.906.837.047.0410,640,300
06 Feb 20237.467.917.307.907.907,768,600
03 Feb 20237.338.217.207.667.6611,452,900
02 Feb 20237.538.237.487.687.6819,305,300
01 Feb 20236.707.296.487.147.148,983,700
31 Jan 20236.256.726.196.676.678,016,400
30 Jan 20236.646.656.196.206.209,114,200
27 Jan 20236.437.046.286.786.789,454,200
26 Jan 20236.386.526.206.356.356,433,700
25 Jan 20236.086.325.796.186.186,148,700
24 Jan 20236.286.476.116.216.217,183,800
23 Jan 20236.226.716.076.446.448,353,600
20 Jan 20236.186.625.946.136.1311,773,400
19 Jan 20236.106.205.866.026.029,074,000
18 Jan 20236.576.946.156.316.3117,874,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...