-
5 DAY PERFORMANCE
-25.99% -
1 MONTH PERFORMANCE
-10.89% -
3 MONTH PERFORMANCE
+1,037.36% -
6 MONTH PERFORMANCE
+580.00% -
YEAR-TO-DATE PERFORMANCE
+222.85% -
1 YEAR PERFORMANCE
+300.00%
Luminar Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $10.84 | $10.86 (0.18%) | $11.27 | $9.51 | 2.31 M | $5.21 B |
| 11/20/2024 | $12.00 | $11.39 (-5.08%) | $12.02 | $11.27 | 102.87 M | $5.47 B |
| 11/19/2024 | $12.60 | $12.00 (-4.76%) | $12.83 | $12.00 | 53.27 M | $5.76 B |
| 11/18/2024 | $13.20 | $12.97 (-1.74%) | $13.34 | $12.30 | 65.21 M | $6.23 B |
| 11/15/2024 | $15.00 | $14.70 (-2%) | $15.60 | $14.57 | 25.48 M | $444.90 M |
| 11/14/2024 | $15.75 | $15.45 (-1.9%) | $16.65 | $15.15 | 12.19 M | $467.60 M |
| 11/13/2024 | $17.25 | $15.75 (-8.7%) | $18.60 | $15.60 | 23.07 M | $476.68 M |
| 11/12/2024 | $15.75 | $16.95 (7.62%) | $17.70 | $15.15 | 34.81 M | $513.00 M |
| 11/11/2024 | $13.80 | $15.30 (10.87%) | $15.60 | $13.80 | 49.79 M | $463.06 M |
| 11/08/2024 | $13.39 | $13.18 (-1.57%) | $13.87 | $12.79 | 34.92 M | $398.91 M |
| 11/07/2024 | $13.50 | $13.37 (-0.96%) | $13.95 | $12.91 | 44.03 M | $404.54 M |
| 11/06/2024 | $12.90 | $13.97 (8.29%) | $13.97 | $12.49 | 37.75 M | $422.75 M |
| 11/05/2024 | $12.02 | $12.66 (5.32%) | $12.75 | $11.85 | 37.66 M | $383.02 M |
| 11/04/2024 | $12.03 | $12.08 (0.42%) | $12.33 | $11.61 | 32.76 M | $365.63 M |
| 11/01/2024 | $11.85 | $11.92 (0.59%) | $12.72 | $11.79 | 38.50 M | $360.82 M |
| 10/31/2024 | $12.76 | $11.63 (-8.86%) | $12.79 | $11.40 | 79.80 M | $352.02 M |
| 10/30/2024 | $12.90 | $12.91 (0.08%) | $13.74 | $12.17 | 50.33 M | $390.74 M |
| 10/29/2024 | $13.82 | $13.37 (-3.26%) | $14.02 | $12.62 | 40.80 M | $404.50 M |
| 10/28/2024 | $12.44 | $14.03 (12.78%) | $14.52 | $12.44 | 66.62 M | $424.47 M |
| 10/25/2024 | $12.00 | $12.22 (1.83%) | $12.90 | $12.00 | 39.29 M | $369.95 M |
| 10/24/2024 | $12.09 | $11.99 (-0.83%) | $12.09 | $11.44 | 35.87 M | $362.82 M |
| 10/23/2024 | $12.17 | $11.85 (-2.63%) | $12.21 | $11.12 | 56.20 M | $358.64 M |
| 10/22/2024 | $12.41 | $12.21 (-1.61%) | $12.58 | $12.05 | 25.12 M | $369.49 M |
| 10/21/2024 | $0.84 | $0.82 (-2.48%) | $0.84 | $0.80 | 15.11 M | $371.90 M |
| 10/18/2024 | $0.81 | $0.84 (3.13%) | $0.85 | $0.81 | 20.38 M | $381.07 M |
| 10/17/2024 | $0.83 | $0.82 (-0.06%) | $0.83 | $0.79 | 21.20 M | $374.31 M |
| 10/16/2024 | $0.82 | $0.83 (0.41%) | $0.84 | $0.81 | 18.57 M | $374.80 M |
| 10/15/2024 | $0.83 | $0.82 (-0.93%) | $0.84 | $0.80 | 30.57 M | $373.26 M |
| 10/14/2024 | $0.86 | $0.83 (-3.36%) | $0.87 | $0.82 | 24.14 M | $377.30 M |
| 10/11/2024 | $0.87 | $0.87 (-0.08%) | $0.90 | $0.82 | 36.21 M | $394.64 M |
| 10/10/2024 | $0.98 | $0.86 (-11.82%) | $0.98 | $0.84 | 35.79 M | $392.33 M |
| 10/09/2024 | $0.84 | $0.93 (10.77%) | $0.99 | $0.83 | 63.32 M | $422.15 M |
| 10/08/2024 | $0.94 | $0.83 (-11.54%) | $0.94 | $0.82 | 36.32 M | $376.17 M |
| 10/07/2024 | $0.91 | $0.89 (-1.72%) | $1.00 | $0.88 | 57.28 M | $406.27 M |
| 10/04/2024 | $0.86 | $0.89 (3.16%) | $0.96 | $0.85 | 52.03 M | $402.77 M |
| 10/03/2024 | $0.84 | $0.82 (-2.03%) | $0.84 | $0.79 | 22.80 M | $372.26 M |
| 10/02/2024 | $0.82 | $0.85 (3.13%) | $0.86 | $0.81 | 19.67 M | $383.88 M |
| 10/01/2024 | $0.90 | $0.82 (-8.9%) | $0.91 | $0.80 | 30.89 M | $372.22 M |
| 09/30/2024 | $0.87 | $0.90 (3.41%) | $0.94 | $0.86 | 29.07 M | $408.44 M |
| 09/27/2024 | $0.92 | $0.91 (-0.93%) | $0.98 | $0.89 | 32.75 M | $412.98 M |
| 09/26/2024 | $0.86 | $0.92 (6.83%) | $0.96 | $0.85 | 48.44 M | $416.89 M |
| 09/25/2024 | $0.87 | $0.84 (-3.2%) | $0.88 | $0.81 | 23.38 M | $382.34 M |
| 09/24/2024 | $0.79 | $0.89 (13.28%) | $0.92 | $0.79 | 49.14 M | $403.91 M |
| 09/23/2024 | $0.84 | $0.78 (-7.14%) | $0.89 | $0.78 | 36.50 M | $354.10 M |
| 09/20/2024 | $0.80 | $0.84 (4.65%) | $0.85 | $0.78 | 24.74 M | $380.07 M |
| 09/19/2024 | $0.82 | $0.79 (-3.44%) | $0.86 | $0.78 | 41.71 M | $359.46 M |
| 09/18/2024 | $0.82 | $0.79 (-3.36%) | $0.85 | $0.78 | 26.07 M | $359.55 M |
| 09/17/2024 | $0.93 | $0.81 (-12.9%) | $1.01 | $0.79 | 46.43 M | $367.27 M |
| 09/16/2024 | $0.86 | $0.93 (8.47%) | $0.94 | $0.81 | 31.03 M | $421.02 M |
| 09/13/2024 | $0.79 | $0.85 (7.14%) | $0.87 | $0.79 | 29.59 M | $384.25 M |
| 09/12/2024 | $0.77 | $0.79 (2.17%) | $0.81 | $0.73 | 24.88 M | $356.92 M |
| 09/11/2024 | $0.76 | $0.77 (0.97%) | $0.78 | $0.74 | 16.24 M | $348.38 M |
| 09/10/2024 | $0.81 | $0.76 (-6.27%) | $0.81 | $0.74 | 22.90 M | $344.66 M |
| 09/09/2024 | $0.80 | $0.82 (2.17%) | $0.86 | $0.73 | 29.36 M | $371.08 M |
| 09/06/2024 | $0.91 | $0.80 (-12.09%) | $0.91 | $0.79 | 40.24 M | $363.18 M |
| 09/05/2024 | $0.98 | $0.90 (-7.68%) | $0.98 | $0.87 | 24.24 M | $410.71 M |
| 09/04/2024 | $0.97 | $0.97 (0.37%) | $1.00 | $0.93 | 19.14 M | $441.99 M |
| 09/03/2024 | $1.00 | $0.99 (-1.37%) | $1.01 | $0.95 | 25.92 M | $447.76 M |
| 08/30/2024 | $1.02 | $1.02 (0%) | $1.06 | $1.00 | 5.17 M | $463.06 M |
| 08/29/2024 | $1.00 | $1.02 (2%) | $1.07 | $1.00 | 7.35 M | $463.06 M |
| 08/28/2024 | $1.01 | $1.00 (-0.99%) | $1.04 | $0.97 | 16.24 M | $453.98 M |
| 08/27/2024 | $1.07 | $1.04 (-2.8%) | $1.09 | $0.98 | 6.98 M | $472.14 M |
| 08/26/2024 | $1.02 | $1.04 (1.96%) | $1.07 | $0.99 | 8.16 M | $472.14 M |
| 08/23/2024 | $0.97 | $1.00 (3.63%) | $1.02 | $0.96 | 10.32 M | $453.98 M |
| 08/22/2024 | $1.00 | $0.96 (-3.93%) | $1.00 | $0.93 | 9.36 M | $434.28 M |