Luminar Technologies (LAZR) went public on March 25, 2019, when it opened at a split-adjusted price of $147.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $3.90 | $4.82 | $3.56 | $3.69 | 40,077,901 |
April 2025 | $5.36 | $5.45 | $3.30 | $3.91 | 42,947,994 |
March 2025 | $5.33 | $8.53 | $4.48 | $5.39 | 76,185,070 |
February 2025 | $5.42 | $7.43 | $4.93 | $5.20 | 29,828,154 |
January 2025 | $5.38 | $10.40 | $5.16 | $5.75 | 62,815,039 |
December 2024 | $8.90 | $8.90 | $4.93 | $5.38 | 55,528,757 |
November 2024 | $11.85 | $18.60 | $8.63 | $8.88 | 56,454,516 |
October 2024 | $13.50 | $14.96 | $11.12 | $11.63 | 58,552,677 |
September 2024 | $15.00 | $15.15 | $10.88 | $13.50 | 41,413,644 |
August 2024 | $25.20 | $25.35 | $11.86 | $15.30 | 25,803,427 |
July 2024 | $22.80 | $32.70 | $21.00 | $24.90 | 9,610,669 |
June 2024 | $24.90 | $25.20 | $19.35 | $22.35 | 8,355,404 |
May 2024 | $22.05 | $34.80 | $21.75 | $24.60 | 17,087,636 |
April 2024 | $30.30 | $33.15 | $18.15 | $22.05 | 11,378,796 |
March 2024 | $36.15 | $36.23 | $24.45 | $29.55 | 11,288,173 |
February 2024 | $42.15 | $45.68 | $31.65 | $35.85 | 9,363,761 |
January 2024 | $49.05 | $53.48 | $31.35 | $40.80 | 11,069,127 |
December 2023 | $37.20 | $55.35 | $34.50 | $50.55 | 12,037,290 |
November 2023 | $47.70 | $59.85 | $35.40 | $37.50 | 10,614,868 |
October 2023 | $68.40 | $68.55 | $45.45 | $47.55 | 6,040,281 |
September 2023 | $87.60 | $89.19 | $60.00 | $68.25 | 6,353,946 |
August 2023 | $109.20 | $120.15 | $81.45 | $86.40 | 9,221,274 |
July 2023 | $104.85 | $124.80 | $97.80 | $111.00 | 9,898,875 |
June 2023 | $102.30 | $113.03 | $90.30 | $103.20 | 9,476,763 |
May 2023 | $90.30 | $110.40 | $82.13 | $102.15 | 12,614,094 |
