5 DAY PERFORMANCE
-0.26%
1 MONTH PERFORMANCE
-26.05%
3 MONTH PERFORMANCE
-32.87%
6 MONTH PERFORMANCE
-67.62%
YEAR-TO-DATE PERFORMANCE
-28.25%
1 YEAR PERFORMANCE
-82.61%
Luminar Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $3.90 | $3.87 (-0.9%) | $3.98 | $3.85 | 692,672 | $121.69 M |
| 04/30/2025 | $3.89 | $3.91 (0.51%) | $3.97 | $3.76 | 1.52 M | $122.79 M |
| 04/29/2025 | $3.85 | $4.08 (5.97%) | $4.18 | $3.84 | 2.20 M | $128.13 M |
| 04/28/2025 | $3.92 | $3.82 (-2.55%) | $4.02 | $3.74 | 1.46 M | $119.97 M |
| 04/25/2025 | $3.87 | $3.87 (0%) | $4.03 | $3.81 | 1.93 M | $122.69 M |
| 04/24/2025 | $3.68 | $3.85 (4.62%) | $3.90 | $3.64 | 1.38 M | $122.06 M |
| 04/23/2025 | $3.80 | $3.63 (-4.47%) | $3.89 | $3.61 | 1.56 M | $115.08 M |
| 04/22/2025 | $3.88 | $3.66 (-5.67%) | $3.99 | $3.58 | 1.53 M | $116.03 M |
| 04/21/2025 | $3.70 | $3.82 (3.24%) | $3.85 | $3.60 | 1.29 M | $121.10 M |
| 04/17/2025 | $3.42 | $3.80 (11.11%) | $3.84 | $3.41 | 2.36 M | $120.47 M |
| 04/16/2025 | $3.55 | $3.33 (-6.2%) | $3.69 | $3.30 | 2.83 M | $105.57 M |
| 04/15/2025 | $4.03 | $3.69 (-8.44%) | $4.04 | $3.63 | 2.64 M | $116.98 M |
| 04/14/2025 | $4.51 | $4.01 (-11.09%) | $4.52 | $3.92 | 3.17 M | $127.13 M |
| 04/11/2025 | $4.49 | $4.42 (-1.56%) | $4.53 | $4.30 | 1.51 M | $140.13 M |
| 04/10/2025 | $4.67 | $4.52 (-3.21%) | $4.67 | $4.37 | 1.76 M | $143.30 M |
| 04/09/2025 | $4.52 | $4.85 (7.3%) | $4.94 | $4.39 | 2.84 M | $153.76 M |
| 04/08/2025 | $5.13 | $4.62 (-9.94%) | $5.16 | $4.54 | 2.22 M | $146.47 M |
| 04/07/2025 | $4.60 | $4.98 (8.26%) | $5.18 | $4.46 | 2.11 M | $157.88 M |
| 04/04/2025 | $4.76 | $5.06 (6.3%) | $5.10 | $4.25 | 2.53 M | $160.42 M |
| 04/03/2025 | $4.85 | $5.00 (3.09%) | $5.07 | $4.68 | 2.06 M | $158.51 M |
| 04/02/2025 | $5.10 | $5.10 (0%) | $5.45 | $4.95 | 2.16 M | $161.68 M |
| 04/01/2025 | $5.36 | $5.22 (-2.61%) | $5.45 | $5.15 | 1.75 M | $165.49 M |
| 03/31/2025 | $5.73 | $5.39 (-5.93%) | $5.82 | $5.38 | 2.51 M | $170.88 M |
| 03/28/2025 | $6.00 | $6.02 (0.33%) | $6.08 | $5.60 | 2.73 M | $192.65 M |
| 03/27/2025 | $5.55 | $6.15 (10.81%) | $6.83 | $5.35 | 12.11 M | $196.81 M |
| 03/26/2025 | $6.34 | $5.66 (-10.73%) | $6.42 | $5.49 | 3.58 M | $181.13 M |
| 03/25/2025 | $6.50 | $6.43 (-1.08%) | $6.55 | $6.06 | 4.04 M | $205.77 M |
| 03/24/2025 | $8.53 | $6.41 (-24.85%) | $8.53 | $6.16 | 9.17 M | $205.13 M |
| 03/21/2025 | $7.00 | $8.35 (19.29%) | $8.50 | $6.80 | 11.73 M | $267.21 M |
| 03/20/2025 | $7.31 | $6.28 (-14.09%) | $7.37 | $6.26 | 3.55 M | $200.97 M |
| 03/19/2025 | $6.78 | $7.24 (6.78%) | $7.30 | $6.71 | 3.04 M | $231.69 M |
| 03/18/2025 | $6.51 | $6.83 (4.92%) | $7.37 | $6.40 | 7.18 M | $218.57 M |
| 03/17/2025 | $5.38 | $6.42 (19.33%) | $6.50 | $5.34 | 4.81 M | $205.45 M |
| 03/14/2025 | $4.70 | $5.05 (7.45%) | $5.06 | $4.70 | 701,388 | $161.61 M |
| 03/13/2025 | $4.87 | $4.68 (-3.9%) | $5.01 | $4.62 | 671,723 | $149.77 M |
| 03/12/2025 | $4.83 | $4.85 (0.41%) | $5.04 | $4.57 | 1.17 M | $155.21 M |
| 03/11/2025 | $4.75 | $4.73 (-0.42%) | $4.79 | $4.49 | 1.18 M | $151.37 M |
| 03/10/2025 | $4.87 | $4.66 (-4.31%) | $4.90 | $4.56 | 953,200 | $149.13 M |
| 03/07/2025 | $5.06 | $4.99 (-1.38%) | $5.11 | $4.63 | 1.38 M | $159.69 M |
| 03/06/2025 | $5.18 | $5.17 (-0.19%) | $5.39 | $5.02 | 871,639 | $165.45 M |
| 03/05/2025 | $4.91 | $5.27 (7.33%) | $5.28 | $4.89 | 1.54 M | $168.65 M |
| 03/04/2025 | $4.61 | $4.86 (5.42%) | $5.10 | $4.47 | 1.59 M | $155.53 M |
| 03/03/2025 | $5.33 | $4.79 (-10.13%) | $5.33 | $4.66 | 1.67 M | $153.29 M |
| 02/28/2025 | $5.10 | $5.20 (1.96%) | $5.28 | $4.93 | 967,900 | $166.41 M |
| 02/27/2025 | $5.46 | $5.14 (-5.86%) | $5.57 | $5.12 | 990,900 | $164.49 M |
| 02/26/2025 | $5.30 | $5.32 (0.38%) | $5.55 | $5.22 | 955,222 | $170.25 M |
| 02/25/2025 | $5.50 | $5.21 (-5.27%) | $5.69 | $5.11 | 1.97 M | $166.73 M |
| 02/24/2025 | $6.16 | $5.54 (-10.06%) | $6.16 | $5.54 | 1.50 M | $177.29 M |
| 02/21/2025 | $7.10 | $6.16 (-13.24%) | $7.16 | $6.10 | 1.58 M | $197.13 M |
| 02/20/2025 | $6.95 | $7.01 (0.86%) | $7.08 | $6.55 | 882,847 | $224.33 M |
| 02/19/2025 | $7.31 | $6.86 (-6.16%) | $7.33 | $6.77 | 1.43 M | $219.53 M |
| 02/18/2025 | $6.59 | $7.27 (10.32%) | $7.43 | $6.55 | 3.02 M | $232.65 M |
| 02/14/2025 | $6.87 | $6.45 (-6.11%) | $7.37 | $6.43 | 2.20 M | $206.41 M |
| 02/13/2025 | $5.59 | $6.60 (18.07%) | $6.67 | $5.54 | 3.17 M | $211.21 M |
| 02/12/2025 | $5.58 | $5.49 (-1.61%) | $5.68 | $5.30 | 1.10 M | $175.69 M |
| 02/11/2025 | $5.53 | $5.60 (1.27%) | $5.77 | $5.35 | 1.15 M | $179.21 M |
| 02/10/2025 | $5.48 | $5.56 (1.46%) | $5.98 | $5.37 | 1.48 M | $177.93 M |
| 02/07/2025 | $5.44 | $5.44 (0%) | $5.59 | $5.23 | 1.44 M | $174.09 M |
| 02/06/2025 | $5.52 | $5.42 (-1.81%) | $5.80 | $5.41 | 1.40 M | $173.45 M |
| 02/05/2025 | $5.75 | $5.43 (-5.57%) | $5.97 | $5.38 | 1.26 M | $173.77 M |
| 02/04/2025 | $5.36 | $5.68 (5.97%) | $5.84 | $5.25 | 1.57 M | $181.77 M |
| 02/03/2025 | $5.42 | $5.31 (-2.03%) | $5.51 | $5.23 | 1.76 M | $169.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
