Luminar Technologies (LAZR) Historical Stock Data
3.33 ↓0.36 (-9.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LAZR is down -0.51% a day on average. There have been 13 days where Luminar Technologies closed green and 17 days where LAZR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-24 | 8.53 | 6.41 | ↓$2.12 (-24.85%) | 6.16 | 8.53 | 9.17M |
| 2025-03-21 | 7.00 | 8.35 | ↑$1.35 (19.29%) | 6.80 | 8.50 | 11.72M |
| 2025-03-20 | 7.31 | 6.28 | ↓$1.03 (-14.09%) | 6.26 | 7.37 | 3.53M |
| 2025-03-19 | 6.78 | 7.24 | ↑$0.46 (6.78%) | 6.71 | 7.30 | 3.03M |
| 2025-03-18 | 6.51 | 6.83 | ↑$0.33 (5.00%) | 6.40 | 7.37 | 7.16M |
| 2025-03-17 | 5.38 | 6.42 | ↑$1.04 (19.33%) | 5.34 | 6.50 | 4.76M |
| 2025-03-14 | 4.70 | 5.05 | ↑$0.35 (7.45%) | 4.70 | 5.06 | 701.14K |
| 2025-03-13 | 4.87 | 4.68 | ↓$0.19 (-3.90%) | 4.62 | 5.02 | 665.73K |
| 2025-03-12 | 4.83 | 4.85 | ↑$0.02 (0.41%) | 4.57 | 5.04 | 1.17M |
| 2025-03-11 | 4.75 | 4.73 | ↓$0.02 (-0.42%) | 4.49 | 4.79 | 1.18M |
| 2025-03-10 | 4.87 | 4.66 | ↓$0.21 (-4.31%) | 4.56 | 4.90 | 0.95M |
| 2025-03-07 | 5.06 | 4.99 | ↓$0.07 (-1.38%) | 4.63 | 5.11 | 1.38M |
| 2025-03-06 | 5.18 | 5.17 | ↓$0.01 (-0.19%) | 5.02 | 5.39 | 871.63K |
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!