LAZR(LAZR)
LAZR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $41.48 | $42.15 | $41.15 | $42.11 | 721,769 |
| 10/12/2026 | $44.42 | $44.42 | $42.17 | $42.31 | 190,221 |
| 10/9/2026 | $45.61 | $46.05 | $44.56 | $45.02 | 87,230 |
| 10/8/2026 | $45.52 | $46.04 | $44.20 | $44.50 | 323,728 |
| 10/7/2026 | $47.65 | $48.03 | $47.08 | $47.78 | 283,088 |
| 10/6/2026 | $48.67 | $49.08 | $48.43 | $48.63 | 251,655 |
| 10/5/2026 | $48.23 | $48.50 | $47.60 | $48.35 | 280,894 |
| 10/2/2026 | $47.26 | $48.45 | $47.00 | $48.28 | 231,102 |
| 10/1/2026 | $44.41 | $45.89 | $44.25 | $45.63 | 102,472 |
| 9/30/2026 | $45.00 | $45.28 | $44.03 | $44.46 | 62,182 |
| 9/29/2026 | $44.06 | $45.16 | $44.04 | $44.65 | 185,100 |
| 9/28/2026 | $43.91 | $44.05 | $42.40 | $43.23 | 74,552 |
| 9/25/2026 | $44.48 | $45.06 | $44.01 | $44.89 | 82,214 |
| 9/24/2026 | $43.70 | $44.43 | $43.40 | $44.09 | 48,504 |
| 9/23/2026 | $45.34 | $45.34 | $44.27 | $44.30 | 42,836 |
| 9/22/2026 | $45.31 | $46.09 | $45.20 | $45.75 | 122,240 |
| 9/21/2026 | $45.37 | $46.35 | $45.20 | $46.10 | 193,106 |
| 9/18/2026 | $44.01 | $44.53 | $43.67 | $44.41 | 68,970 |
| 9/17/2026 | $43.63 | $43.78 | $43.04 | $43.20 | 106,975 |
| 9/16/2026 | $42.06 | $42.84 | $41.50 | $42.50 | 64,877 |
| 9/15/2026 | $41.00 | $41.10 | $40.47 | $40.50 | 75,140 |
| 9/14/2026 | $41.23 | $41.82 | $40.57 | $40.63 | 140,683 |
| 9/11/2026 | $44.36 | $44.78 | $43.79 | $43.84 | 116,779 |
| 9/10/2026 | $43.58 | $44.30 | $43.25 | $43.25 | 69,405 |
| 9/9/2026 | $44.75 | $45.60 | $44.69 | $44.77 | 81,548 |
| 9/8/2026 | $43.66 | $45.15 | $43.31 | $44.76 | 215,444 |
| 9/4/2026 | $41.59 | $42.59 | $41.50 | $42.59 | 70,810 |
| 9/3/2026 | $41.50 | $41.50 | $40.19 | $41.09 | 148,289 |
| 9/2/2026 | $41.52 | $41.86 | $41.23 | $41.63 | 70,383 |
| 9/1/2026 | $42.00 | $42.24 | $41.43 | $41.65 | 121,298 |
| 8/31/2026 | $42.78 | $43.20 | $42.55 | $42.81 | 75,600 |
| 8/28/2026 | $44.49 | $44.49 | $42.01 | $42.08 | 326,316 |
| 8/27/2026 | $45.84 | $45.84 | $44.39 | $44.96 | 187,666 |
| 8/26/2026 | $43.41 | $44.15 | $42.90 | $44.15 | 136,661 |
| 8/25/2026 | $43.65 | $43.65 | $42.75 | $43.44 | 189,878 |
| 8/24/2026 | $42.24 | $42.24 | $40.60 | $41.68 | 227,584 |
| 8/21/2026 | $45.01 | $45.09 | $43.20 | $43.85 | 103,126 |
| 8/20/2026 | $43.65 | $44.03 | $42.80 | $44.01 | 158,100 |
| 8/19/2026 | $46.52 | $46.52 | $43.16 | $43.23 | 277,800 |
| 8/18/2026 | $48.07 | $48.77 | $45.47 | $45.86 | 473,537 |
| 8/17/2026 | $49.19 | $50.82 | $48.65 | $50.50 | 365,200 |
| 8/14/2026 | $46.68 | $48.18 | $46.35 | $47.50 | 268,121 |
| 8/13/2026 | $46.71 | $47.52 | $46.04 | $46.44 | 276,930 |
| 8/12/2026 | $47.50 | $48.29 | $45.95 | $47.62 | 656,009 |
| 8/11/2026 | $44.50 | $44.50 | $43.42 | $44.42 | 136,100 |
| 8/10/2026 | $47.25 | $47.25 | $43.88 | $43.97 | 323,600 |
| 8/7/2026 | $45.25 | $46.68 | $44.50 | $45.84 | 331,431 |
| 8/6/2026 | $42.95 | $44.49 | $41.62 | $43.57 | 221,730 |
| 8/5/2026 | $44.69 | $44.75 | $42.14 | $42.14 | 197,798 |
| 8/4/2026 | $42.73 | $43.19 | $41.25 | $42.92 | 209,221 |
| 8/3/2026 | $37.00 | $39.95 | $36.00 | $39.95 | 136,935 |
| 7/31/2026 | $39.43 | $39.43 | $36.30 | $37.46 | 100,685 |
| 7/30/2026 | $34.75 | $35.50 | $34.00 | $35.50 | 117,382 |
| 7/29/2026 | $35.00 | $35.00 | $32.55 | $32.55 | 107,014 |
| 7/28/2026 | $37.00 | $37.00 | $33.50 | $35.01 | 111,012 |
| 7/27/2026 | $39.66 | $39.78 | $37.10 | $37.95 | 103,009 |
| 7/24/2026 | $40.99 | $40.99 | $38.47 | $38.62 | 79,417 |
| 7/23/2026 | $40.90 | $42.28 | $40.64 | $41.13 | 118,476 |
| 7/22/2026 | $41.32 | $41.94 | $40.83 | $41.13 | 90,336 |
| 7/21/2026 | $40.39 | $42.12 | $40.27 | $41.83 | 135,900 |
| 7/20/2026 | $39.55 | $39.55 | $37.60 | $37.73 | 54,822 |
| 7/17/2026 | $36.11 | $38.22 | $35.21 | $37.45 | 166,545 |
| 7/16/2026 | $39.71 | $39.71 | $38.22 | $38.78 | 80,527 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
