Skip to main content
Luminar Technologies, Inc. (LAZR)
NASDAQ: LAZR · Real-Time Price · USD
0.930
-0.100 (-9.75%)
At close: Dec 5, 2025, 4:00 PM EST
0.935
+0.005 (0.58%)
After-hours: Dec 5, 2025, 7:57 PM EST

Luminar Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.051.110.920.930.93-9.75%8,097,683
Dec 4, 20250.891.140.891.031.0317.23%16,825,317
Dec 3, 20250.820.890.800.880.887.30%2,207,714
Dec 2, 20250.850.900.820.820.82-4.79%1,383,316
Dec 1, 20250.880.910.850.860.86-5.11%1,884,911
Nov 28, 20250.800.920.800.910.9111.07%3,347,366
Nov 26, 20250.780.840.780.820.822.42%2,913,820
Nov 25, 20250.830.830.800.800.80-4.36%2,728,774
Nov 24, 20250.880.910.800.830.83-2.57%3,935,161
Nov 21, 20250.910.930.850.860.86-5.15%4,005,461
Nov 20, 20250.911.140.900.900.90-0.43%8,254,391
Nov 19, 20250.900.980.870.910.914.53%4,439,060
Nov 18, 20250.870.900.810.870.87-4.55%5,079,914
Nov 17, 20250.981.030.850.910.91-10.16%12,766,898
Nov 14, 20251.151.261.011.011.01-4.72%10,120,453
Nov 13, 20251.121.141.051.061.06-8.62%13,740,278
Nov 12, 20251.171.201.121.161.16-2.52%3,379,417
Nov 11, 20251.191.211.151.191.19-2,179,254
Nov 10, 20251.271.301.171.191.19-4.80%3,686,853
Nov 7, 20251.171.281.131.251.258.70%4,454,010
Nov 6, 20251.241.311.151.151.15-7.26%5,413,319
Nov 5, 20251.341.371.211.241.24-8.15%7,178,689
Nov 4, 20251.251.411.231.351.35-0.74%13,284,766
Nov 3, 20251.171.441.131.361.3617.24%29,428,054
Oct 31, 20251.631.671.081.161.16-45.02%60,439,751
Oct 30, 20252.062.262.062.112.110.96%6,465,809
Oct 29, 20252.092.232.052.092.091.46%6,100,843
Oct 28, 20252.302.302.052.062.06-11.21%6,293,817
Oct 27, 20252.222.372.072.322.324.50%10,292,691
Oct 24, 20251.732.281.722.222.2231.36%26,891,821
Oct 23, 20251.721.801.671.691.69-1.74%5,413,145
Oct 22, 20251.841.851.671.721.72-5.23%7,757,181
Oct 21, 20252.012.051.801.821.82-9.25%10,310,996
Oct 20, 20251.962.091.952.002.003.09%6,196,952
Oct 17, 20252.042.101.921.941.942.65%7,680,027
Oct 16, 20252.062.171.871.891.89-6.44%8,466,772
Oct 15, 20252.172.231.992.022.02-3.35%6,332,705
Oct 14, 20252.032.221.962.092.09-0.48%6,442,945
Oct 13, 20252.022.121.982.102.108.25%4,521,174
Oct 10, 20252.122.251.911.941.94-7.62%9,105,348
Oct 9, 20252.242.362.092.102.10-4.98%5,993,353
Oct 8, 20252.072.472.062.212.217.80%11,078,812
Oct 7, 20252.242.252.022.052.05-8.48%6,986,659
Oct 6, 20252.512.532.212.242.24-8.57%8,450,576
Oct 3, 20252.172.582.172.452.4512.90%13,848,402
Oct 2, 20252.012.202.002.172.1710.43%5,312,888
Oct 1, 20251.902.071.891.971.972.88%5,709,255
Sep 30, 20252.022.041.821.911.91-4.98%4,652,284
Sep 29, 20252.042.071.972.012.01-0.50%2,992,266
Sep 26, 20252.142.172.012.022.02-5.16%3,132,972
Sep 25, 20252.152.212.082.132.13-4.05%2,765,513
Sep 24, 20252.292.332.182.222.22-3.48%2,757,804
Sep 23, 20252.172.462.142.302.305.99%6,523,783
Sep 22, 20252.242.252.102.172.17-4.82%4,718,883
Sep 19, 20252.342.452.252.282.28-1.30%5,606,070
Sep 18, 20252.432.432.222.312.31-3.75%7,587,285
Sep 17, 20252.112.552.102.402.4013.74%14,842,060
Sep 16, 20252.132.131.932.112.11-0.94%4,920,593
Sep 15, 20251.912.201.902.132.1313.30%9,950,927
Sep 12, 20251.801.911.751.881.886.21%2,891,405
Sep 11, 20251.681.851.681.771.775.36%4,352,813
Sep 10, 20251.721.751.671.681.68-1.75%2,489,954
Sep 9, 20251.711.771.701.711.71-2,513,539
Sep 8, 20251.691.721.621.711.713.01%2,559,377
Sep 5, 20251.711.761.641.661.66-1.78%2,543,756
Sep 4, 20251.641.721.601.691.692.42%2,625,519
Sep 3, 20251.631.661.601.651.651.23%2,231,761
Sep 2, 20251.651.681.581.631.63-4.12%4,045,255
Aug 29, 20251.761.791.691.701.70-3.41%2,857,152
Aug 28, 20251.851.861.731.761.76-4.35%5,410,615
Aug 27, 20251.851.911.821.841.84-2,671,539
Aug 26, 20251.931.961.821.841.84-5.15%4,220,138
Aug 25, 20252.002.001.921.941.94-3.00%2,820,449
Aug 22, 20252.002.041.942.002.000.50%3,193,283
Aug 21, 20251.952.001.891.991.991.02%2,364,704
Aug 20, 20251.942.011.921.971.97-0.25%3,300,787
Aug 19, 20252.152.151.931.981.98-8.14%6,601,400
Aug 18, 20252.292.302.122.152.15-6.52%6,942,617
Aug 15, 20252.462.482.282.302.30-6.50%5,554,395
Aug 14, 20252.482.492.412.462.46-3.15%2,480,766
Aug 13, 20252.382.562.322.542.54-15.61%12,847,847
Aug 12, 20252.703.022.703.013.0111.90%6,610,475
Aug 11, 20252.702.772.662.692.690.37%2,732,053
Aug 8, 20252.592.742.582.682.684.69%2,033,790
Aug 7, 20252.572.672.552.562.560.39%1,870,909
Aug 6, 20252.692.702.502.552.55-5.56%3,842,880
Aug 5, 20252.712.742.642.702.70-1.10%1,805,582
Aug 4, 20252.842.842.652.732.73-2.15%3,076,849
Aug 1, 20252.892.912.702.792.79-6.06%3,833,382
Jul 31, 20253.083.162.952.972.97-5.11%2,696,617
Jul 30, 20253.123.293.103.133.130.97%3,124,161
Jul 29, 20253.373.523.053.103.10-6.63%4,161,891
Jul 28, 20253.393.563.243.323.323.75%4,473,752
Jul 25, 20253.483.483.123.203.20-5.60%3,560,227
Jul 24, 20253.783.843.383.393.39-10.32%5,115,244
Jul 23, 20253.653.863.503.783.788.93%6,783,946
Jul 22, 20253.083.502.983.473.4713.77%6,883,133
Jul 21, 20253.213.313.013.053.05-1.61%3,708,650
Jul 18, 20253.333.493.083.103.10-4.91%6,148,583
Jul 17, 20252.943.582.933.263.2612.03%13,434,895