Get the Stockscreener App
0.8649
11.07%
-0.1151
After Hours:
.88
0.0151
+1.75%
Luminar Technologies Inc Stock (LAZR) Price History
The historical daily chart and data for Luminar Technologies Inc stock (LAZR), show that the latest closing stock price as of November 18, 2024, is $0.8649.
- Luminar Technologies Inc all-time high stock price is $47.80, occurred on December 08, 2020.
- The lowest Luminar Technologies Inc stock price recorded was $0.7253 on September 12, 2024. Since then, Luminar Technologies Inc's stock price has risen over 19.25% to $0.8649 now.
- The 52-week high stock price for LAZR is $3.69, representing a 326.64% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for LAZR is $0.7253, indicating a -16.14% decrease from the current share price, occurred on September 12, 2024.
- The closing price of Luminar Technologies Inc (LAZR) stock in the beginning of 2023 was $17.98. The stock closed the year at $4.95, a loss of over -72.47% for the year.
The table below shows more information about LAZR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.8892 | $0.82 | $0.0692 | 65,110,323.0 | -11.74% |
| Nov 15, 2024 | $1.04 | $0.971 | $0.069 | 23,202,363.0 | -4.85% |
| Nov 14, 2024 | $1.11 | $1.01 | $0.10 | 12,044,345.0 | -1.90% |
| Nov 13, 2024 | $1.24 | $1.04 | $0.20 | 22,913,699.0 | -7.08% |
| Nov 12, 2024 | $1.18 | $1.01 | $0.17 | 34,594,395.0 | +10.78% |
| Nov 11, 2024 | $1.04 | $0.9199 | $0.1201 | 48,471,079.0 | +16.08% |
| Nov 08, 2024 | $0.9246 | $0.8526 | $0.072 | 34,844,735.0 | -1.39% |
| Nov 07, 2024 | $0.93 | $0.8609 | $0.0691 | 43,957,143.0 | -4.31% |
| Nov 06, 2024 | $0.9312 | $0.8326 | $0.0986 | 37,522,013.0 | +10.37% |
| Nov 05, 2024 | $0.8498 | $0.79 | $0.0598 | 37,584,989.0 | +4.76% |
| Nov 04, 2024 | $0.8218 | $0.7741 | $0.0477 | 32,705,588.0 | +1.33% |
| Nov 01, 2024 | $0.848 | $0.7861 | $0.0619 | 38,483,676.0 | +2.50% |
| Oct 31, 2024 | $0.8527 | $0.7602 | $0.0925 | 79,738,908.0 | -9.91% |
| Oct 30, 2024 | $0.916 | $0.811 | $0.105 | 50,307,933.0 | -3.40% |
| Oct 29, 2024 | $0.9348 | $0.841 | $0.0938 | 40,758,517.0 | -4.71% |
| Oct 28, 2024 | $0.968 | $0.8295 | $0.1385 | 66,536,050.0 | +14.74% |
| Oct 25, 2024 | $0.8599 | $0.80 | $0.0599 | 39,252,227.0 | +1.96% |
| Oct 24, 2024 | $0.806 | $0.7625 | $0.0435 | 35,746,199.0 | +1.16% |
| Oct 23, 2024 | $0.814 | $0.7412 | $0.0728 | 56,158,007.0 | -2.94% |
| Oct 22, 2024 | $0.8387 | $0.8031 | $0.0356 | 25,092,339.0 | -0.65% |
| Oct 21, 2024 | $0.8434 | $0.801 | $0.0424 | 15,082,671.0 | -2.41% |
Luminar Technologies Inc Stock (LAZR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Luminar Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LAZR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Luminar Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Luminar Technologies Inc Stock (LAZR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.24 | $0.7741 | $0.4659 | 495,681,949.0 | +11.54% |
| Oct, 2024 | $0.997 | $0.7412 | $0.2558 | 876,413,205.0 | -13.82% |
| Sep, 2024 | $1.01 | $0.7253 | $0.2847 | 619,716,763.0 | -11.79% |
| Aug, 2024 | $1.69 | $0.7909 | $0.8991 | 383,419,273.0 | -38.55% |
| Jul, 2024 | $2.18 | $1.40 | $0.78 | 140,585,190.0 | +11.41% |
| Jun, 2024 | $1.68 | $1.29 | $0.39 | 123,509,398.0 | -9.15% |
| May, 2024 | $2.32 | $1.45 | $0.87 | 253,096,950.0 | +11.56% |
| Apr, 2024 | $2.21 | $1.21 | $1.00 | 168,927,095.0 | -25.38% |
| Mar, 2024 | $2.42 | $1.63 | $0.785 | 167,391,160.0 | -17.57% |
| Feb, 2024 | $3.04 | $2.11 | $0.935 | 139,124,929.0 | -12.13% |
| Jan, 2024 | $3.56 | $2.09 | $1.48 | 165,067,447.0 | -19.29% |
Luminar Technologies Inc Stock (LAZR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.69 | $2.30 | $1.39 | 179,880,254.0 | +34.80% |
| Nov, 2023 | $3.99 | $2.36 | $1.63 | 158,661,998.0 | -21.14% |
| Oct, 2023 | $4.57 | $3.03 | $1.54 | 90,086,681.0 | -30.33% |
| Sep, 2023 | $5.95 | $4.00 | $1.95 | 95,066,365.0 | -21.01% |
| Aug, 2023 | $8.01 | $5.43 | $2.58 | 136,809,210.0 | -22.16% |
| Jul, 2023 | $8.32 | $6.52 | $1.80 | 147,518,458.0 | +7.56% |
| Jun, 2023 | $7.54 | $6.02 | $1.52 | 140,710,921.0 | +1.03% |
| May, 2023 | $7.36 | $5.47 | $1.89 | 186,085,248.0 | +13.12% |
| Apr, 2023 | $6.49 | $5.34 | $1.15 | 139,746,151.0 | -7.24% |
| Mar, 2023 | $10.55 | $6.16 | $4.39 | 281,943,994.0 | -27.49% |
| Feb, 2023 | $9.50 | $5.73 | $3.77 | 325,956,270.0 | +34.18% |
| Jan, 2023 | $7.04 | $3.91 | $3.13 | 200,046,750.0 | +34.75% |
Luminar Technologies Inc Stock (LAZR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.40 | $4.72 | $3.68 | 134,686,829.0 | -35.38% |
| Nov, 2022 | $9.29 | $6.46 | $2.83 | 118,259,078.0 | -5.32% |
| Oct, 2022 | $8.48 | $6.41 | $2.08 | 118,162,035.0 | +11.05% |
| Sep, 2022 | $10.00 | $7.17 | $2.83 | 145,641,539.0 | -15.49% |
| Aug, 2022 | $11.35 | $6.33 | $5.02 | 155,148,346.0 | +27.51% |
| Jul, 2022 | $7.40 | $5.61 | $1.79 | 103,861,028.0 | +14.00% |
| Jun, 2022 | $10.56 | $5.82 | $4.74 | 149,475,661.0 | -42.65% |
| May, 2022 | $12.88 | $8.00 | $4.88 | 140,944,436.0 | -16.41% |
| Apr, 2022 | $16.62 | $12.33 | $4.29 | 82,952,106.0 | -20.86% |
| Mar, 2022 | $16.14 | $11.45 | $4.69 | 91,407,911.0 | +11.40% |
| Feb, 2022 | $16.80 | $12.21 | $4.59 | 91,411,356.0 | -4.17% |
| Jan, 2022 | $18.16 | $11.52 | $6.64 | 176,461,754.0 | -13.42% |
2.16%
1.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):