Luminar Technologies (LAZR) Historical Stock Data
3.62 ↓0.24 (-6.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LAZR is down -0.69% a day on average. There have been 14 days where Luminar Technologies closed green and 16 days where LAZR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 3.83 | 3.62 | ↓$0.21 (-5.41%) | 3.61 | 3.86 | 1.42M |
| 2025-05-05 | 4.02 | 3.86 | ↓$0.16 (-3.98%) | 3.79 | 4.03 | 1.30M |
| 2025-05-02 | 3.99 | 3.95 | ↓$0.04 (-1.00%) | 3.93 | 4.10 | 1.09M |
| 2025-05-01 | 3.90 | 3.94 | ↑$0.04 (1.03%) | 3.85 | 4.01 | 1.15M |
| 2025-04-30 | 3.89 | 3.91 | ↑$0.03 (0.64%) | 3.76 | 3.97 | 1.57M |
| 2025-04-29 | 3.85 | 4.08 | ↑$0.23 (5.97%) | 3.84 | 4.18 | 2.18M |
| 2025-04-28 | 3.92 | 3.82 | ↓$0.10 (-2.55%) | 3.74 | 4.02 | 1.46M |
| 2025-04-25 | 3.87 | 3.87 | ↑$0.00 (0.00%) | 3.81 | 4.03 | 1.92M |
| 2025-04-24 | 3.68 | 3.85 | ↑$0.18 (4.76%) | 3.64 | 3.90 | 1.38M |
| 2025-04-23 | 3.80 | 3.63 | ↓$0.17 (-4.47%) | 3.61 | 3.89 | 1.56M |
| 2025-04-22 | 3.88 | 3.66 | ↓$0.22 (-5.55%) | 3.58 | 3.99 | 1.53M |
| 2025-04-21 | 3.70 | 3.82 | ↑$0.12 (3.24%) | 3.60 | 3.85 | 1.29M |
| 2025-04-17 | 3.42 | 3.80 | ↑$0.38 (11.11%) | 3.41 | 3.84 | 2.36M |
| 2025-04-16 | 3.55 | 3.33 | ↓$0.22 (-6.20%) | 3.30 | 3.69 | 2.83M |
| 2025-04-15 | 4.03 | 3.69 | ↓$0.34 (-8.32%) | 3.63 | 4.04 | 2.63M |
| 2025-04-14 | 4.51 | 4.02 | ↓$0.50 (-10.98%) | 3.92 | 4.52 | 3.17M |
| 2025-04-11 | 4.49 | 4.42 | ↓$0.07 (-1.56%) | 4.30 | 4.53 | 1.51M |
| 2025-04-10 | 4.67 | 4.52 | ↓$0.15 (-3.21%) | 4.37 | 4.67 | 1.76M |
| 2025-04-09 | 4.52 | 4.85 | ↑$0.33 (7.30%) | 4.39 | 4.94 | 2.84M |
| 2025-04-08 | 5.13 | 4.62 | ↓$0.51 (-9.94%) | 4.54 | 5.16 | 2.22M |
| 2025-04-07 | 4.60 | 4.98 | ↑$0.38 (8.26%) | 4.46 | 5.18 | 2.11M |
| 2025-04-04 | 4.76 | 5.06 | ↑$0.30 (6.30%) | 4.25 | 5.10 | 2.53M |
| 2025-04-03 | 4.85 | 5.00 | ↑$0.15 (3.09%) | 4.68 | 5.07 | 2.06M |
| 2025-04-02 | 5.10 | 5.10 | ↑$0.00 (0.00%) | 4.95 | 5.45 | 2.15M |
| 2025-04-01 | 5.36 | 5.22 | ↓$0.14 (-2.61%) | 5.15 | 5.45 | 1.75M |
| 2025-03-31 | 5.73 | 5.39 | ↓$0.34 (-5.93%) | 5.38 | 5.82 | 2.51M |
| 2025-03-28 | 6.00 | 6.02 | ↑$0.01 (0.25%) | 5.60 | 6.08 | 2.73M |
| 2025-03-27 | 5.55 | 6.15 | ↑$0.60 (10.81%) | 5.35 | 6.83 | 12.11M |
| 2025-03-26 | 6.34 | 5.66 | ↓$0.68 (-10.73%) | 5.49 | 6.42 | 3.57M |
| 2025-03-25 | 6.50 | 6.43 | ↓$0.07 (-1.08%) | 6.06 | 6.55 | 4.04M |
Create an account or log in to view more rows.
$LAZR I blocked some bears and I liked it!
$LAZR we back
$LAZR f this stock
$LAZR buying all the dips.
$LAZR warming up
$LAZR hold
$LAZR 5 minute looks sexy
$LAZR now I buy
$LAZR has just been halted from trading.
$LAZR Up! Up! Up! Up! Up! Up! Up!