Dark

LAZR
Luminar Technologies, Inc. Class A Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

4.73USD+19.318%(+0.77)4,819,688

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

4.01USD+1.263%(+0.05)31,771

After-hours

May 16, 2025 4:52:30 PM EDT

4.53USD-4.216%(-0.20)25,319

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	4.0050	4.8200	3.9100	4.7200	+19.192%	4,819,688	0.000%
2025-05-15	3.9100	4.1600	3.8300	3.9600	-16.807%	4,999,563	+19.192%
2025-05-14	4.6000	4.8000	4.1400	4.7600	+5.077%	4,033,375	-0.840%
2025-05-13	4.6254	4.6663	4.4100	4.5300	-1.522%	1,607,779	+4.194%
2025-05-12	4.3700	4.7300	4.2700	4.6000	+10.577%	2,739,312	+2.609%
2025-05-09	4.0300	4.2400	4.0100	4.1600	+4.523%	1,912,140	+13.462%
2025-05-08	3.9200	4.0438	3.8600	3.9800	+3.377%	1,210,084	+18.593%
2025-05-07	3.7000	3.8600	3.6607	3.8500	+2.941%	686,004	+22.597%
2025-05-06	3.8300	3.8600	3.6100	3.7400	-3.109%	1,437,835	+26.203%
2025-05-05	4.0200	4.0298	3.7900	3.8600	-2.278%	1,298,866	+22.280%
2025-05-02	3.9900	4.1000	3.9300	3.9500	+0.254%	1,095,035	+19.494%
2025-05-01	3.9000	4.0100	3.8500	3.9400	+0.767%	1,148,433	+19.797%
2025-04-30	3.8850	3.9699	3.7600	3.9100	-4.167%	1,641,110	+20.716%
2025-04-29	3.8500	4.1800	3.8400	4.0800	+6.806%	2,198,767	+15.686%
2025-04-28	3.9200	4.0200	3.7400	3.8200	-1.292%	1,460,854	+23.560%
2025-04-25	3.8700	4.0300	3.8100	3.8700	+0.519%	1,928,879	+21.964%
2025-04-24	3.6750	3.8950	3.6400	3.8500	+6.061%	1,383,821	+22.597%
2025-04-23	3.8000	3.8900	3.6100	3.6300	-0.820%	1,563,333	+30.028%
2025-04-22	3.8750	3.9900	3.5800	3.6600	-4.188%	1,529,882	+28.962%
2025-04-21	3.7000	3.8500	3.6018	3.8200	+0.526%	1,286,997	+23.560%
2025-04-17	3.4200	3.8400	3.4100	3.8000	+14.114%	2,360,110	+24.211%
2025-04-16	3.5500	3.6900	3.3000	3.3300	-9.756%	2,828,336	+41.742%
2025-04-15	4.0250	4.0400	3.6300	3.6900	-8.095%	2,640,729	+27.913%
2025-04-14	4.5100	4.5176	3.9200	4.0150	-9.163%	3,173,222	+17.559%
2025-04-11	4.4900	4.5300	4.3000	4.4200	-2.212%	1,513,002	+6.787%
2025-04-10	4.6700	4.6709	4.3650	4.5200	-6.804%	1,761,010	+4.425%
2025-04-09	4.5200	4.9400	4.3900	4.8500	+4.978%	2,842,877	-2.680%
2025-04-08	5.1300	5.1580	4.5350	4.6200	-7.229%	2,220,717	+2.165%
2025-04-07	4.6000	5.1800	4.4600	4.9800	-1.581%	2,114,347	-5.221%
2025-04-04	4.7600	5.1000	4.2500	5.0600	+1.200%	2,531,727	-6.719%
2025-04-03	4.8500	5.0650	4.6800	5.0000	-1.961%	2,058,457	-5.600%
2025-04-02	5.1000	5.4500	4.9500	5.1000	-2.299%	2,161,783	-7.451%
2025-04-01	5.3600	5.4500	5.1500	5.2200	-3.154%	1,748,034	-9.579%
2025-03-31	5.7300	5.8200	5.3800	5.3900	-10.391%	2,512,948	-12.430%
2025-03-28	6.0000	6.0800	5.6000	6.0150	-2.195%	2,732,466	-21.530%
2025-03-27	5.5500	6.8300	5.3500	6.1500	+8.657%	12,113,567	-23.252%
2025-03-26	6.3400	6.4200	5.4850	5.6600	-11.975%	3,573,080	-16.608%
2025-03-25	6.5000	6.5500	6.0600	6.4300	+0.312%	4,041,048	-26.594%
2025-03-24	8.5300	8.5300	6.1600	6.4100	-23.234%	9,172,428	-26.365%
2025-03-21	7.0000	8.5000	6.8000	8.3500	+32.962%	11,573,692	-43.473%
2025-03-20	7.3100	7.3700	6.2600	6.2800	-13.260%	3,547,519	-24.841%
2025-03-19	6.7800	7.3000	6.7100	7.2400	+6.003%	3,035,868	-34.807%
2025-03-18	6.5100	7.3699	6.4000	6.8300	+6.386%	7,160,598	-30.893%
2025-03-17	5.3800	6.5000	5.3400	6.4200	+27.129%	4,808,867	-26.480%
2025-03-14	4.7000	5.0600	4.7000	5.0500	+7.906%	700,391	-6.535%
2025-03-13	4.8700	5.0150	4.6150	4.6800	-3.505%	668,402	+0.855%
2025-03-12	4.8300	5.0400	4.5650	4.8500	+2.537%	1,168,157	-2.680%
2025-03-11	4.7500	4.7900	4.4900	4.7300	+1.502%	1,178,296	-0.211%
2025-03-10	4.8700	4.9000	4.5600	4.6600	-6.613%	953,154	+1.288%
2025-03-07	5.0600	5.1100	4.6300	4.9900	-3.482%	1,378,841	-5.411%
2025-03-06	5.1800	5.3900	5.0200	5.1700	-1.898%	870,807	-8.704%
2025-03-05	4.9100	5.2800	4.8900	5.2700	+8.436%	1,543,694	-10.436%
2025-03-04	4.6100	5.1000	4.4750	4.8600	+1.461%	1,586,564	-2.881%
2025-03-03	5.3300	5.3300	4.6600	4.7900	-7.885%	1,671,402	-1.461%
2025-02-28	5.1000	5.2750	4.9250	5.2000	+1.167%	967,040	-9.231%
2025-02-27	5.4600	5.5650	5.1200	5.1400	-3.293%	988,041	-8.171%
2025-02-26	5.3000	5.5500	5.2150	5.3150	+2.113%	955,093	-11.195%
2025-02-25	5.5000	5.6900	5.1100	5.2050	-6.047%	1,965,472	-9.318%
2025-02-24	6.1600	6.1600	5.5400	5.5400	-9.992%	1,501,432	-14.801%
2025-02-21	7.1000	7.1600	6.1000	6.1550	-12.197%	1,580,609	-23.314%
2025-02-20	6.9500	7.0780	6.5500	7.0100	+2.187%	882,714	-32.668%
2025-02-19	7.3100	7.3317	6.7700	6.8600	-5.640%	1,415,930	-31.195%
2025-02-18	6.5900	7.4299	6.5500	7.2700	+12.713%	3,019,596	-35.076%
2025-02-14	6.8700	7.3700	6.4293	6.4500	-2.273%	2,195,975	-26.822%
2025-02-13	5.5900	6.6687	5.5400	6.6000	+20.219%	3,167,675	-28.485%
2025-02-12	5.5800	5.6812	5.3000	5.4900	-1.964%	1,103,029	-14.026%
2025-02-11	5.5300	5.7700	5.3500	5.6000	+0.719%	1,146,145	-15.714%
2025-02-10	5.4800	5.9800	5.3700	5.5600	+2.206%	1,474,906	-15.108%
2025-02-07	5.4400	5.5900	5.2300	5.4400	+0.462%	1,442,077	-13.235%
2025-02-06	5.5200	5.8000	5.4050	5.4150	-0.276%	1,398,475	-12.835%
2025-02-05	5.7500	5.9700	5.3800	5.4300	-4.401%	1,262,610	-13.076%
2025-02-04	5.3600	5.8400	5.2500	5.6800	+6.968%	1,562,977	-16.901%
2025-02-03	5.4200	5.5099	5.2300	5.3100	-7.652%	1,754,592	-11.111%
2025-01-31	5.3600	6.3000	5.3600	5.7500	+7.678%	3,500,200	-17.913%
2025-01-30	5.3000	5.5050	5.1650	5.3400	+1.714%	1,413,416	-11.610%
2025-01-29	5.3900	5.4500	5.1600	5.2500	-1.777%	1,000,000	-10.095%
2025-01-28	5.6400	5.6644	5.1800	5.3450	-4.724%	1,843,431	-11.693%
2025-01-27	6.1900	6.3000	5.4300	5.6100	-12.617%	2,916,732	-15.865%
2025-01-24	6.2400	6.6050	6.0579	6.4200	+3.883%	1,419,156	-26.480%
2025-01-23	6.0500	6.2900	5.8900	6.1800	-1.278%	1,816,689	-23.625%
2025-01-22	6.4900	6.5698	6.2600	6.2600	-3.544%	1,108,216	-24.601%
2025-01-21	6.7800	6.8422	6.0900	6.4900	-3.423%	2,423,666	-27.273%
2025-01-17	7.0900	7.3200	6.5100	6.7200	-2.609%	1,932,695	-29.762%
2025-01-16	7.4400	7.4400	6.8700	6.9000	-7.631%	1,873,499	-31.594%
2025-01-15	6.2500	7.7300	6.2300	7.4700	+25.546%	4,372,498	-36.814%
2025-01-14	7.0600	7.1400	5.7300	5.9500	-12.500%	3,357,650	-20.672%
2025-01-13	6.9200	6.9300	6.5000	6.8000	-8.108%	2,116,738	-30.588%
2025-01-10	7.5000	8.0799	7.3010	7.4000	-5.492%	2,384,001	-36.216%
2025-01-08	8.2600	8.3800	7.5100	7.8300	-11.425%	3,168,559	-39.719%
2025-01-07	9.1200	10.4000	8.5500	8.8400	+4.245%	10,624,666	-46.606%
2025-01-06	7.0000	8.6900	6.8100	8.4800	+27.327%	7,501,243	-44.340%
2025-01-03	6.2400	7.0500	6.1155	6.6600	+8.469%	4,797,252	-29.129%
2025-01-02	5.3800	6.2510	5.3312	6.1400	+14.126%	3,170,407	-23.127%
2024-12-31	5.4700	6.3400	5.3200	5.3800	-1.465%	3,268,261	-12.268%
2024-12-30	5.6500	5.6700	5.1500	5.4600	-6.507%	3,021,030	-13.553%
2024-12-27	6.2800	6.5177	5.5400	5.8400	+6.569%	6,812,798	-19.178%
2024-12-26	5.0900	5.5000	4.9850	5.4800	+5.792%	2,240,235	-13.869%
2024-12-24	5.0000	5.3000	4.9300	5.1800	+2.778%	1,485,365	-8.880%
2024-12-23	5.3100	5.3800	4.9900	5.0400	-4.906%	2,977,539	-6.349%
2024-12-20	5.3300	5.5500	5.2100	5.3000	-3.461%	2,587,325	-10.943%
2024-12-19	5.7800	5.8200	5.3900	5.4900	-3.175%	1,662,318	-14.026%
2024-12-18	6.2000	6.3200	5.5500	5.6700	-8.548%	2,801,412	-16.755%
2024-12-17	6.0200	6.2800	5.5800	6.2000	+2.142%	3,580,884	-23.871%
2024-12-16	6.4000	6.5700	6.0300	6.0700	-5.452%	2,769,303	-22.241%
2024-12-13	6.8600	6.8800	6.3394	6.4200	-7.359%	2,643,162	-26.480%
2024-12-12	7.3700	7.3700	6.8600	6.9300	-7.477%	2,094,494	-31.890%
2024-12-11	7.6700	7.7298	7.2700	7.4900	-2.027%	1,119,929	-36.983%
2024-12-10	7.7700	7.7700	7.0200	7.6450	-2.487%	2,775,661	-38.260%
2024-12-09	8.0000	8.7250	7.7600	7.8400	+0.384%	3,421,796	-39.796%
2024-12-06	7.5800	8.4300	7.4400	7.8100	+3.718%	2,326,476	-39.565%
2024-12-05	8.3500	8.4800	7.4500	7.5300	-7.834%	2,484,434	-37.317%
2024-12-04	8.0200	8.4000	7.8500	8.1700	+1.870%	1,418,365	-42.228%
2024-12-03	8.3300	8.3600	7.9000	8.0200	-5.089%	1,719,900	-41.147%
2024-12-02	8.9000	8.9000	8.1000	8.4500	-4.842%	2,220,274	-44.142%
2024-11-29	9.2500	9.4500	8.7500	8.8800	-1.987%	1,198,686	-46.847%
2024-11-27	8.8600	9.1800	8.7050	9.0600	+4.258%	1,195,685	-47.903%
2024-11-26	9.5000	9.5000	8.6301	8.6900	-9.479%	2,683,969	-45.685%
2024-11-25	9.1100	9.9176	8.7100	9.6000	+7.263%	4,117,863	-50.833%
2024-11-22	10.8900	10.8900	8.8000	8.9500	-17.587%	5,389,129	-47.263%
2024-11-21	10.8400	11.2700	9.5101	10.8600	-4.662%	2,326,555	-56.538%
2024-11-20	12.0000	12.0225	11.2650	11.3910	-5.087%	6,875,376	-58.564%
2024-11-19	12.6000	12.8265	12.0000	12.0015	-7.492%	3,547,995	-60.672%
2024-11-18	13.2000	13.3378	12.3000	12.9735	-11.745%	4,347,256	-63.618%
2024-11-15	15.0000	15.6000	14.5650	14.7000	-4.854%	1,563,225	-67.891%
2024-11-14	15.7500	16.6500	15.1500	15.4500	-1.905%	808,558	-69.450%
2024-11-13	17.2470	18.6000	15.6000	15.7500	-7.080%	1,532,427	-70.032%
2024-11-12	15.7500	17.7000	15.1500	16.9500	+10.784%	2,317,021	-72.153%
2024-11-11	13.8000	15.6000	13.7985	15.3000	+16.081%	3,318,620	-69.150%
2024-11-08	13.3905	13.8690	12.7890	13.1805	-1.392%	2,327,081	-64.190%
2024-11-07	13.5000	13.9500	12.9135	13.3665	-4.306%	2,931,375	-64.688%
2024-11-06	12.9000	13.9680	12.4890	13.9680	+10.371%	2,511,391	-66.208%
2024-11-05	12.0150	12.7470	11.8500	12.6555	+4.755%	2,509,700	-62.704%
2024-11-04	12.0285	12.3263	11.6115	12.0810	+1.334%	2,182,848	-60.930%
2024-11-01	11.8500	12.7200	11.7915	11.9220	+2.502%	2,566,305	-60.409%
2024-10-31	12.7620	12.7905	11.4030	11.6310	-9.911%	5,319,683	-59.419%
2024-10-30	12.9000	13.7400	12.1650	12.9105	-3.401%	3,355,252	-63.441%
2024-10-29	13.8225	14.0220	12.6150	13.3650	-4.706%	2,719,743	-64.684%
2024-10-28	12.4440	14.5200	12.4425	14.0250	+14.738%	4,440,768	-66.346%
2024-10-25	12.0000	12.8985	12.0000	12.2235	+1.964%	2,618,335	-61.386%
2024-10-24	12.0900	12.0900	11.4375	11.9880	+1.165%	2,390,853	-60.627%
2024-10-23	12.1725	12.2100	11.1180	11.8500	-2.936%	3,746,505	-60.169%
2024-10-22	12.4050	12.5805	12.0465	12.2085	-0.647%	1,674,249	-61.338%
2024-10-21	12.6000	12.6510	12.0150	12.2880	-2.406%	1,006,965	-61.589%
2024-10-18	12.2085	12.7500	12.1830	12.5910	+1.807%	1,357,547	-62.513%
2024-10-17	12.3750	12.4425	11.8800	12.3675	-0.133%	1,412,561	-61.835%
2024-10-16	12.3330	12.6210	12.1665	12.3840	+0.414%	1,236,887	-61.886%
2024-10-15	12.4485	12.5505	12.0030	12.3330	-1.071%	2,037,138	-61.729%
2024-10-14	12.9000	13.0485	12.2400	12.4665	-4.394%	1,606,750	-62.139%
2024-10-11	13.0500	13.5000	12.3180	13.0395	+0.590%	2,413,804	-63.802%
2024-10-10	14.7000	14.7000	12.6017	12.9630	-7.065%	2,383,739	-63.589%
2024-10-09	12.5925	14.9070	12.3900	13.9485	+12.225%	4,221,077	-66.161%
2024-10-08	14.0505	14.0850	12.3015	12.4290	-7.409%	2,420,338	-62.024%
2024-10-07	13.6590	14.9550	13.2390	13.4235	+0.868%	3,818,404	-64.838%
2024-10-04	12.9000	14.4000	12.7515	13.3080	+8.195%	3,468,353	-64.533%
2024-10-03	12.5550	12.6405	11.8800	12.3000	-3.027%	1,518,489	-61.626%
2024-10-02	12.2985	12.8775	12.1500	12.6840	+3.135%	1,311,279	-62.788%
2024-10-01	13.5000	13.6395	12.0150	12.2985	-8.870%	2,059,051	-61.621%
2024-09-30	13.0500	14.0970	12.9000	13.4955	-1.099%	1,937,939	-65.025%
2024-09-27	13.7730	14.7000	13.4220	13.6455	-0.937%	2,183,089	-65.410%
2024-09-26	12.8940	14.4345	12.7695	13.7745	+9.036%	3,230,187	-65.734%
2024-09-25	13.0500	13.1925	12.1695	12.6330	-5.339%	1,556,757	-62.638%
2024-09-24	11.7810	13.8000	11.7810	13.3455	+14.064%	3,275,132	-64.632%
2024-09-23	12.6000	13.2900	11.7000	11.7000	-6.832%	2,433,040	-59.658%
2024-09-20	12.0000	12.7500	11.7000	12.5580	+5.734%	1,614,053	-62.414%
2024-09-19	12.3000	12.8550	11.7720	11.8770	-0.025%	2,780,528	-60.259%
2024-09-18	12.2925	12.7950	11.7000	11.8800	-2.101%	1,737,818	-60.269%
2024-09-17	13.9320	15.1500	11.7915	12.1350	-12.767%	3,094,290	-61.104%
2024-09-16	12.8250	14.1600	12.1920	13.9110	+9.570%	2,068,253	-66.070%
2024-09-13	11.8500	13.0170	11.8425	12.6960	+7.657%	1,970,742	-62.823%
2024-09-12	11.5425	12.1395	10.8795	11.7930	+2.450%	1,658,497	-59.976%
2024-09-11	11.4000	11.7165	11.0520	11.5110	+1.080%	1,082,521	-58.996%
2024-09-10	12.1500	12.1650	11.1540	11.3880	-7.120%	1,526,295	-58.553%
2024-09-09	12.0000	12.9450	10.9500	12.2610	+2.175%	1,957,014	-61.504%
2024-09-06	13.6500	13.6500	11.8500	12.0000	-11.573%	2,682,833	-60.667%
2024-09-05	14.7000	14.7000	13.1100	13.5705	-7.077%	1,616,307	-65.219%
2024-09-04	14.5500	15.0000	13.9845	14.6040	-1.288%	1,274,977	-67.680%
2024-09-03	15.0000	15.1500	14.2515	14.7945	-3.304%	1,727,556	-68.096%
2024-08-30	15.3000	15.9000	15.0000	15.3000	0.000%	343,500	-69.150%
2024-08-29	15.0000	16.0500	14.9985	15.3000	+2.000%	489,614	-69.150%
2024-08-28	15.1500	15.6000	14.5170	15.0000	-3.846%	1,082,357	-68.533%
2024-08-27	16.0500	16.3500	14.7300	15.6000	0.000%	464,490	-69.744%
2024-08-26	15.3000	16.0500	14.8693	15.6000	+4.000%	543,386	-69.744%
2024-08-23	14.4750	15.3000	14.3415	15.0000	+4.537%	685,720	-68.533%
2024-08-22	14.9355	14.9475	13.9875	14.3490	-2.068%	623,838	-67.106%
2024-08-21	15.1500	15.1500	13.5000	14.6520	-1.443%	1,194,700	-67.786%
2024-08-20	15.0000	15.3000	14.5485	14.8665	-0.040%	638,521	-68.251%
2024-08-19	15.4500	15.9000	14.5500	14.8725	-2.794%	894,010	-68.264%
2024-08-16	14.2500	16.2000	14.2500	15.3000	+8.441%	1,363,404	-69.150%
2024-08-15	14.0400	14.9850	13.9995	14.1090	+1.118%	1,236,970	-66.546%
2024-08-14	14.6550	15.1500	13.3995	13.9530	-4.614%	1,025,747	-66.172%
2024-08-13	13.6050	14.6985	13.2000	14.6280	+6.638%	1,577,219	-67.733%
2024-08-12	13.7910	13.9365	11.8635	13.7175	+1.386%	1,965,214	-65.591%
2024-08-09	14.3865	16.3500	13.3320	13.5300	-3.146%	1,853,698	-65.115%
2024-08-08	13.7820	14.2500	13.2000	13.9695	+5.818%	3,789,486	-66.212%
2024-08-07	16.6500	17.1000	12.6000	13.2015	-37.359%	4,159,297	-64.246%
2024-08-06	21.7500	21.9000	20.8500	21.0750	+4.851%	445,095	-77.604%
2024-08-05	19.9500	21.0000	19.0500	20.1000	-6.944%	562,860	-76.517%
2024-08-02	21.9000	22.4250	21.4500	21.6000	-4.636%	292,151	-78.148%
2024-08-01	25.2000	25.3500	22.3500	22.6500	-9.036%	456,229	-79.161%
2024-07-31	25.3500	26.7000	24.7500	24.9000	-0.599%	498,533	-81.044%
2024-07-30	24.3000	25.2000	24.1500	25.0500	+3.727%	238,451	-81.158%
2024-07-29	25.5000	26.1000	23.7000	24.1500	-4.734%	382,755	-80.455%
2024-07-26	25.5000	26.1000	24.6000	25.3500	+1.198%	320,546	-81.381%
2024-07-25	24.4500	26.4000	24.3000	25.0500	+3.086%	387,045	-81.158%
2024-07-24	25.3500	26.1000	24.3000	24.3000	-6.358%	358,110	-80.576%
2024-07-23	26.7000	27.3000	25.8000	25.9500	-3.352%	278,499	-81.811%
2024-07-22	25.3500	27.1500	25.3500	26.8500	+7.186%	387,116	-82.421%
2024-07-19	27.0000	27.0750	24.9750	25.0500	-8.493%	343,538	-81.158%
2024-07-18	28.5000	29.8500	27.3000	27.3750	-2.406%	395,832	-82.758%
2024-07-17	30.7500	31.9500	26.4000	28.0500	-13.023%	940,407	-83.173%
2024-07-16	29.5500	32.7000	29.1000	32.2500	+9.415%	686,668	-85.364%
2024-07-15	29.4000	29.7000	28.0500	29.4750	+2.611%	621,452	-83.986%
2024-07-12	26.1000	28.8000	25.9500	28.7250	+10.057%	751,186	-83.568%
2024-07-11	25.6500	26.7000	25.3500	26.1000	+3.571%	552,251	-81.916%
2024-07-10	22.9500	26.4000	22.9500	25.2000	+9.804%	607,178	-81.270%
2024-07-09	23.5500	23.8500	22.6500	22.9500	-0.971%	271,867	-79.434%
2024-07-08	23.4000	24.3000	22.8000	23.1750	+1.645%	463,903	-79.633%
2024-07-05	22.0500	22.9500	21.6000	22.8000	+4.110%	257,881	-79.298%
2024-07-03	21.7500	23.4000	21.7500	21.9000	+4.286%	287,066	-78.447%
2024-07-02	21.3000	21.9000	21.0000	21.0000	-0.709%	194,771	-77.524%
2024-07-01	22.8000	22.8000	21.0000	21.1500	-5.369%	267,113	-77.683%
2024-06-28	24.4500	24.8250	22.3500	22.3500	-8.589%	873,468	-78.881%
2024-06-27	23.1000	24.4500	22.8000	24.4500	+3.165%	477,893	-80.695%
2024-06-26	19.6500	24.0000	19.6500	23.7000	+17.910%	759,384	-80.084%
2024-06-25	20.2500	20.3250	19.3500	20.1000	-1.107%	338,848	-76.517%
2024-06-24	21.0000	21.6000	19.6500	20.3250	-3.901%	427,052	-76.777%
2024-06-21	20.5500	21.3000	20.2500	21.1500	+1.439%	680,314	-77.683%
2024-06-20	21.6000	21.6000	20.4000	20.8500	-3.472%	500,877	-77.362%
2024-06-18	22.2000	22.6500	21.0000	21.6000	-2.041%	358,462	-78.148%
2024-06-17	21.0000	22.6500	21.0000	22.0500	+2.797%	293,952	-78.594%
2024-06-14	20.8500	21.6000	20.7000	21.4500	+2.878%	264,784	-77.995%
2024-06-13	21.6000	21.9000	20.5500	20.8500	-4.138%	322,978	-77.362%
2024-06-12	22.6500	23.2500	21.3600	21.7500	+0.694%	423,132	-78.299%
2024-06-11	20.8500	21.9000	20.4000	21.6000	+1.408%	386,964	-78.148%
2024-06-10	20.7000	21.6750	20.7000	21.3000	-0.699%	279,579	-77.840%
2024-06-07	21.1500	21.8775	20.7000	21.4500	-1.379%	392,846	-77.995%
2024-06-06	22.9500	23.4000	21.3000	21.7500	-7.051%	446,079	-78.299%
2024-06-05	22.5000	23.5500	21.9000	23.4000	+6.485%	296,224	-79.829%
2024-06-04	23.8500	23.8500	21.7500	21.9750	-7.862%	479,732	-78.521%
2024-06-03	24.9000	25.2000	23.7000	23.8500	-3.049%	263,640	-80.210%
2024-05-31	26.1000	26.4000	23.2500	24.6000	-5.202%	466,936	-80.813%
2024-05-30	24.4500	26.2500	24.4500	25.9500	+5.488%	562,306	-81.811%
2024-05-29	23.8500	24.9000	23.4000	24.6000	0.000%	331,637	-80.813%
2024-05-28	24.4500	26.1000	24.1500	24.6000	+3.145%	474,864	-80.813%
2024-05-24	22.9500	23.8500	22.6500	23.8500	+4.605%	268,551	-80.210%
2024-05-23	23.7000	23.8500	22.6500	22.8000	-4.702%	438,906	-79.298%
2024-05-22	24.1500	24.9750	23.7000	23.9250	-0.312%	331,800	-80.272%
2024-05-21	25.3500	25.6500	23.7000	24.0000	-7.514%	737,507	-80.333%
2024-05-20	26.2500	28.5000	25.6500	25.9500	+0.581%	642,154	-81.811%
2024-05-17	25.5000	26.4750	25.2000	25.8000	-0.578%	595,595	-81.705%
2024-05-16	26.5500	27.3000	25.2000	25.9500	-2.260%	545,288	-81.811%
2024-05-15	30.3000	30.9000	26.1345	26.5500	-7.813%	864,297	-82.222%
2024-05-14	28.5000	31.8000	28.0500	28.8000	+5.495%	1,450,624	-83.611%
2024-05-13	26.1000	28.6500	25.7250	27.3000	+6.433%	757,049	-82.711%
2024-05-10	26.7000	26.7000	25.0500	25.6500	+1.183%	608,272	-81.598%
2024-05-09	29.4000	29.4000	25.0500	25.3500	-13.776%	1,254,026	-81.381%
2024-05-08	26.4000	34.8000	25.5000	29.4000	+18.788%	4,102,262	-83.946%
2024-05-07	25.5000	26.5500	24.6000	24.7500	-1.198%	701,948	-80.929%
2024-05-06	22.9500	25.3500	22.9500	25.0500	-0.595%	696,194	-81.158%
2024-05-03	23.2500	25.5000	22.8000	25.2000	+12.000%	693,644	-81.270%
2024-05-02	22.5000	23.2500	21.7500	22.5000	+1.351%	291,297	-79.022%
2024-05-01	22.0500	23.1000	21.7500	22.2000	+0.680%	240,853	-78.739%
2024-04-30	22.0500	22.6500	21.4500	22.0500	+0.685%	455,703	-78.594%
2024-04-29	22.5000	24.3000	21.1500	21.9000	+1.389%	348,209	-78.447%
2024-04-26	21.0000	21.7500	20.7000	21.6000	+5.109%	287,158	-78.148%
2024-04-25	21.1500	21.6000	20.2500	20.5500	-4.196%	309,387	-77.032%
2024-04-24	23.3250	23.5500	20.7000	21.4500	-2.055%	388,549	-77.995%
2024-04-23	19.5000	23.1000	19.2000	21.9000	+12.308%	802,780	-78.447%
2024-04-22	20.1000	20.5500	18.6000	19.5000	-0.763%	360,306	-75.795%
2024-04-19	18.7500	20.1000	18.7500	19.6500	+3.968%	364,632	-75.980%
2024-04-18	18.7500	20.7000	18.1500	18.9000	+0.800%	501,591	-75.026%
2024-04-17	20.2500	20.4000	18.3000	18.7500	-6.015%	480,551	-74.827%
2024-04-16	19.8000	20.7000	18.9750	19.9500	-0.375%	357,205	-76.341%
2024-04-15	20.3970	22.5000	19.1250	20.0250	+2.692%	659,120	-76.429%
2024-04-12	22.2000	22.2000	19.0500	19.5000	-9.722%	1,019,414	-75.795%
2024-04-11	26.4000	26.5500	18.5250	21.6000	-18.182%	1,400,681	-78.148%
2024-04-10	26.4000	26.9625	25.8000	26.4000	-8.333%	492,081	-82.121%
2024-04-09	28.0500	29.2500	27.7500	28.8000	+2.128%	301,536	-83.611%
2024-04-08	30.0000	30.7500	27.9000	28.2000	-6.000%	407,747	-83.262%
2024-04-05	29.7000	30.6075	29.2500	30.0000	-0.498%	287,920	-84.267%
2024-04-04	31.5000	33.1500	29.4750	30.1500	+1.005%	561,725	-84.345%
2024-04-03	28.5000	30.4500	28.2000	29.8500	+3.109%	381,296	-84.188%
2024-04-02	30.3000	30.9000	28.7250	28.9500	-8.095%	503,312	-83.696%
2024-04-01	30.3000	31.8000	29.4000	31.5000	+6.599%	680,590	-85.016%
2024-03-28	27.3000	29.7000	26.8500	29.5500	+10.674%	703,911	-84.027%
2024-03-27	25.5000	27.0000	25.2000	26.7000	+5.325%	529,012	-82.322%
2024-03-26	26.2500	28.5000	25.0500	25.3500	0.000%	750,569	-81.381%
2024-03-25	25.6500	26.1000	24.4500	25.3500	-1.170%	366,981	-81.381%
2024-03-22	26.1000	26.2500	24.9000	25.6500	-4.469%	348,015	-81.598%
2024-03-21	27.0000	27.1500	26.3250	26.8500	0.000%	287,927	-82.421%
2024-03-20	25.8000	27.2715	25.2375	26.8500	+5.294%	413,547	-82.421%
2024-03-19	25.8000	26.1000	25.2000	25.5000	-1.734%	383,071	-81.490%
2024-03-18	26.1000	28.1895	24.9000	25.9500	+1.765%	442,572	-81.811%
2024-03-15	26.9250	27.4500	24.9375	25.5000	-3.683%	1,530,174	-81.490%
2024-03-14	28.6500	28.8000	25.9500	26.4750	-8.073%	709,555	-82.172%
2024-03-13	28.8000	30.6750	28.0500	28.8000	0.000%	478,087	-83.611%
2024-03-12	29.2500	29.6250	28.0500	28.8000	-0.518%	603,834	-83.611%
2024-03-11	31.0500	31.9500	28.8000	28.9500	-6.763%	700,336	-83.696%
2024-03-08	31.6500	33.2250	30.9000	31.0500	0.000%	500,618	-84.799%
2024-03-07	31.9500	32.4000	30.9000	31.0500	-4.608%	524,921	-84.799%
2024-03-06	33.3000	33.6000	30.9000	32.5500	-0.913%	632,615	-85.499%
2024-03-05	33.7500	35.7000	32.5500	32.8500	-3.097%	562,881	-85.632%
2024-03-04	35.2500	35.2500	33.3750	33.9000	-3.004%	397,876	-86.077%
2024-03-01	36.1500	36.2250	34.2600	34.9500	-2.510%	421,671	-86.495%
2024-02-29	36.4500	37.7865	34.6500	35.8500	+0.420%	488,742	-86.834%
2024-02-28	33.0000	35.7000	31.6500	35.7000	-4.800%	867,440	-86.779%
2024-02-27	34.8000	38.2500	33.6000	37.5000	+11.607%	828,184	-87.413%
2024-02-26	33.9000	35.0250	33.0000	33.6000	+2.283%	573,885	-85.952%
2024-02-23	34.5000	34.5000	32.3250	32.8500	-4.783%	527,180	-85.632%
2024-02-22	37.2000	37.2000	34.0500	34.5000	-4.167%	541,136	-86.319%
2024-02-21	37.9500	38.0250	35.7000	36.0000	-5.512%	413,218	-86.889%
2024-02-20	37.9500	38.4000	36.7500	38.1000	+0.395%	404,880	-87.612%
2024-02-16	40.6500	40.6500	37.6500	37.9500	-6.642%	461,166	-87.563%
2024-02-15	40.0500	42.3000	39.1500	40.6500	+3.238%	477,929	-88.389%
2024-02-14	39.6000	40.2000	38.2500	39.3750	+3.755%	295,150	-88.013%
2024-02-13	41.8500	42.3000	36.9000	37.9500	-11.847%	624,477	-87.563%
2024-02-12	43.8000	44.8500	41.4000	43.0500	-1.375%	489,137	-89.036%
2024-02-09	43.5000	44.7000	43.0500	43.6500	+0.345%	416,649	-89.187%
2024-02-08	44.2500	45.1500	42.6000	43.5000	-1.361%	276,747	-89.149%
2024-02-07	45.3000	45.6750	43.2330	44.1000	-2.000%	314,154	-89.297%
2024-02-06	39.6000	45.3000	39.1500	45.0000	+15.607%	407,034	-89.511%
2024-02-05	42.4500	42.4500	38.7000	38.9250	-9.582%	294,971	-87.874%
2024-02-02	42.9000	43.6500	42.0000	43.0500	-1.712%	266,854	-89.036%
2024-02-01	42.1500	43.9500	41.1000	43.8000	+7.353%	394,828	-89.224%
2024-01-31	41.5500	44.1000	40.5000	40.8000	-2.509%	537,198	-88.431%
2024-01-30	43.5000	43.9500	41.7000	41.8500	-5.743%	245,385	-88.722%
2024-01-29	40.9500	44.5500	40.0500	44.4000	+8.824%	496,264	-89.369%
2024-01-26	40.5000	41.8500	40.0500	40.8000	+2.642%	349,749	-88.431%
2024-01-25	41.7000	42.3750	39.0000	39.7500	-7.343%	431,624	-88.126%
2024-01-24	41.1000	43.8000	40.0500	42.9000	+7.116%	616,952	-88.998%
2024-01-23	36.7500	40.0500	36.4590	40.0500	+13.617%	544,780	-88.215%
2024-01-22	33.6000	36.1500	33.1500	35.2500	+6.335%	425,942	-86.610%
2024-01-19	33.0000	33.6000	31.3500	33.1500	+2.315%	595,515	-85.762%
2024-01-18	34.5000	35.8500	32.2500	32.4000	-4.425%	674,076	-85.432%
2024-01-17	34.6500	34.8000	32.1000	33.9000	-4.440%	715,567	-86.077%
2024-01-16	38.8500	38.8500	35.2500	35.4750	-5.589%	469,413	-86.695%
2024-01-12	43.2000	43.5750	37.5000	37.5750	-11.327%	786,666	-87.438%
2024-01-11	42.9000	43.8000	42.1500	42.3750	-1.396%	322,575	-88.861%
2024-01-10	48.0000	48.6000	42.9000	42.9750	-9.906%	809,432	-89.017%
2024-01-09	49.3500	53.4750	47.4750	47.7000	-3.927%	794,488	-90.105%
2024-01-08	50.1000	50.2500	47.1000	49.6500	+1.223%	388,320	-90.493%
2024-01-05	45.4500	49.3500	44.7000	49.0500	+7.921%	511,299	-90.377%
2024-01-04	44.1000	46.0500	43.3500	45.4500	+1.678%	313,807	-89.615%
2024-01-03	45.5700	46.2000	43.9500	44.7000	-4.487%	442,721	-89.441%
2024-01-02	49.0500	49.6800	46.1250	46.8000	-7.418%	597,354	-89.915%
2023-12-29	52.6500	53.7750	49.6500	50.5500	-3.438%	440,238	-90.663%
2023-12-28	54.7500	55.2750	51.4500	52.3500	-4.384%	348,979	-90.984%
2023-12-27	54.6000	55.3500	53.4000	54.7500	+1.389%	332,889	-91.379%
2023-12-26	52.8000	54.6000	50.8500	54.0000	+3.746%	455,602	-91.259%
2023-12-22	50.1000	52.9500	48.9000	52.0500	+4.834%	490,617	-90.932%
2023-12-21	49.5000	50.4750	48.4500	49.6500	+4.747%	285,332	-90.493%
2023-12-20	50.8500	54.3000	47.1015	47.4000	-7.602%	714,464	-90.042%
2023-12-19	46.2000	51.4500	45.9000	51.3000	+11.401%	524,587	-90.799%
2023-12-18	48.9000	50.1000	45.0015	46.0500	-5.247%	607,260	-89.750%
2023-12-15	46.8000	50.4000	45.1500	48.6000	+5.882%	1,897,088	-90.288%
2023-12-14	44.2500	47.6250	43.5000	45.9000	+7.368%	1,253,288	-89.717%
2023-12-13	36.9000	43.0500	36.3000	42.7500	+15.854%	754,961	-88.959%
2023-12-12	36.9000	37.3500	35.4000	36.9000	-0.405%	418,348	-87.209%
2023-12-11	35.5500	37.0500	34.5000	37.0500	+4.219%	476,840	-87.260%
2023-12-08	36.3000	36.9000	34.9500	35.5500	-1.660%	593,010	-86.723%
2023-12-07	38.5500	38.7000	36.0000	36.1500	-6.950%	584,066	-86.943%
2023-12-06	38.1000	40.2000	37.3500	38.8500	+4.435%	543,244	-87.851%
2023-12-05	37.6500	39.1500	36.7500	37.2000	-2.362%	279,969	-87.312%
2023-12-04	36.9000	40.2000	36.6000	38.1000	+3.252%	504,837	-87.612%
2023-12-01	37.2000	39.3000	36.0600	36.9000	-1.600%	531,672	-87.209%
2023-11-30	37.0500	37.6500	35.5500	37.5000	+2.669%	435,958	-87.413%
2023-11-29	36.7500	39.6750	36.4500	36.5250	+1.037%	384,003	-87.077%
2023-11-28	39.1500	39.3000	35.4000	36.1500	-8.365%	761,004	-86.943%
2023-11-27	40.3500	40.8000	39.0000	39.4500	-4.015%	597,111	-88.035%
2023-11-24	40.9500	41.8500	39.3000	41.1000	+0.735%	201,866	-88.516%

.dark-mode .DrK5rT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DrK5rT{ color: #333333; background-color: white; border: 2px solid #333333; }LAZRLuminar Technologies, Inc. Class A Common Stockstock NASDAQ

LAZR
Luminar Technologies, Inc. Class A Common Stock
stock NASDAQ