Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LUN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 15.60 | 0.00 | 0.00% | 15.60 | 15.60 | 15.60 | 0 |
| Apr 25 2024 | 15.60 | 0.28 | 1.83% | 15.57 | 15.78 | 15.37 | 3,391,156 |
| Apr 24 2024 | 15.32 | 0.07 | 0.46% | 15.40 | 15.58 | 15.23 | 1,561,608 |
| Apr 23 2024 | 15.25 | -0.54 | -3.42% | 15.47 | 15.51 | 15.06 | 2,243,182 |
| Apr 22 2024 | 15.79 | -0.05 | -0.32% | 15.49 | 15.92 | 15.29 | 2,551,689 |
| Apr 19 2024 | 15.84 | -0.21 | -1.31% | 16.00 | 16.07 | 15.77 | 2,046,130 |
| Apr 18 2024 | 16.05 | 0.41 | 2.62% | 15.68 | 16.15 | 15.64 | 2,414,159 |
| Apr 17 2024 | 15.64 | 0.41 | 2.69% | 15.50 | 16.05 | 15.48 | 2,858,501 |
| Apr 16 2024 | 15.23 | -0.18 | -1.17% | 15.08 | 15.33 | 14.89 | 3,161,703 |
| Apr 15 2024 | 15.41 | -0.21 | -1.34% | 15.76 | 15.86 | 15.33 | 1,845,265 |
| Apr 12 2024 | 15.62 | 0.07 | 0.45% | 16.01 | 16.18 | 15.52 | 3,129,426 |
| Apr 11 2024 | 15.55 | -0.32 | -2.02% | 15.95 | 15.95 | 15.32 | 3,915,653 |
| Apr 10 2024 | 15.87 | -0.60 | -3.64% | 16.10 | 16.26 | 15.77 | 2,999,693 |
| Apr 09 2024 | 16.47 | 0.45 | 2.81% | 16.05 | 16.51 | 15.88 | 6,695,390 |
| Apr 08 2024 | 16.02 | 0.11 | 0.69% | 16.00 | 16.17 | 15.74 | 3,066,737 |
| Apr 05 2024 | 15.91 | 0.56 | 3.65% | 15.28 | 15.94 | 15.11 | 4,505,279 |
| Apr 04 2024 | 15.35 | 0.84 | 5.79% | 14.59 | 15.50 | 14.59 | 4,642,012 |
| Apr 03 2024 | 14.51 | -0.04 | -0.27% | 14.67 | 14.72 | 14.45 | 1,846,523 |
| Apr 02 2024 | 14.55 | 0.39 | 2.75% | 14.19 | 14.60 | 14.19 | 2,204,645 |
| Apr 01 2024 | 14.16 | 0.30 | 2.16% | 13.99 | 14.20 | 13.69 | 2,163,126 |
| Mar 28 2024 | 13.86 | 0.46 | 3.43% | 13.58 | 13.96 | 13.45 | 2,739,584 |
| Mar 27 2024 | 13.40 | 0.27 | 2.06% | 13.55 | 13.67 | 13.30 | 1,923,708 |
| Mar 26 2024 | 13.13 | -0.01 | -0.08% | 13.33 | 13.43 | 13.12 | 1,307,394 |
| Mar 25 2024 | 13.14 | -0.16 | -1.20% | 13.25 | 13.37 | 13.08 | 1,757,656 |
| Mar 22 2024 | 13.30 | 0.07 | 0.53% | 13.19 | 13.33 | 13.01 | 1,669,751 |
| Mar 21 2024 | 13.23 | -0.42 | -3.08% | 13.80 | 13.80 | 13.16 | 10,943,289 |
| Mar 20 2024 | 13.65 | 0.56 | 4.28% | 13.19 | 13.74 | 13.10 | 2,908,529 |
| Mar 19 2024 | 13.09 | -0.17 | -1.28% | 13.12 | 13.26 | 12.96 | 2,587,764 |
| Mar 18 2024 | 13.26 | -0.32 | -2.36% | 13.57 | 13.66 | 13.24 | 4,274,194 |
| Mar 15 2024 | 13.58 | 0.64 | 4.95% | 13.06 | 13.74 | 13.01 | 5,823,996 |
| Mar 14 2024 | 12.94 | 0.21 | 1.65% | 12.76 | 13.03 | 12.61 | 12,741,263 |
| Mar 13 2024 | 12.73 | 1.12 | 9.65% | 11.82 | 12.94 | 11.81 | 2,498,582 |
| Mar 12 2024 | 11.61 | -0.01 | -0.09% | 11.64 | 11.73 | 11.36 | 1,690,831 |
| Mar 11 2024 | 11.62 | 0.05 | 0.43% | 11.47 | 11.69 | 11.40 | 604,079 |
| Mar 08 2024 | 11.57 | 0.03 | 0.26% | 11.49 | 11.68 | 11.46 | 1,521,672 |
| Mar 07 2024 | 11.54 | 0.16 | 1.41% | 11.50 | 11.73 | 11.48 | 1,638,060 |
| Mar 06 2024 | 11.38 | 0.58 | 5.37% | 11.00 | 11.43 | 10.92 | 2,032,744 |
| Mar 05 2024 | 10.80 | -0.01 | -0.09% | 10.88 | 11.09 | 10.71 | 1,048,896 |
| Mar 04 2024 | 10.81 | 0.00 | 0.00% | 10.84 | 10.90 | 10.77 | 915,147 |
| Mar 01 2024 | 10.81 | 0.08 | 0.75% | 10.86 | 10.98 | 10.66 | 1,292,151 |
| Feb 29 2024 | 10.73 | 0.14 | 1.32% | 10.72 | 11.07 | 10.67 | 5,116,880 |
| Feb 28 2024 | 10.59 | -0.30 | -2.75% | 10.84 | 10.85 | 10.56 | 1,162,101 |
| Feb 27 2024 | 10.89 | 0.18 | 1.68% | 10.90 | 10.94 | 10.72 | 928,758 |
| Feb 26 2024 | 10.71 | -0.23 | -2.10% | 10.75 | 10.82 | 10.64 | 823,153 |
| Feb 23 2024 | 10.94 | 0.23 | 2.15% | 10.73 | 10.95 | 10.68 | 1,169,110 |
| Feb 22 2024 | 10.71 | -0.36 | -3.25% | 11.24 | 11.26 | 10.67 | 2,253,129 |
| Feb 21 2024 | 11.07 | -0.29 | -2.55% | 11.32 | 11.40 | 10.97 | 1,449,823 |
| Feb 20 2024 | 11.36 | -0.33 | -2.82% | 11.59 | 11.65 | 11.20 | 1,077,661 |
| Feb 16 2024 | 11.69 | 0.57 | 5.13% | 11.26 | 11.79 | 11.26 | 2,107,642 |
| Feb 15 2024 | 11.12 | 0.13 | 1.18% | 11.10 | 11.15 | 10.97 | 2,492,426 |
| Feb 14 2024 | 10.99 | 0.01 | 0.09% | 11.00 | 11.09 | 10.95 | 1,734,026 |
| Feb 13 2024 | 10.98 | -0.14 | -1.26% | 10.98 | 11.03 | 10.85 | 1,770,978 |
| Feb 12 2024 | 11.12 | 0.10 | 0.91% | 11.05 | 11.22 | 10.99 | 704,812 |
| Feb 09 2024 | 11.02 | 0.03 | 0.27% | 10.95 | 11.06 | 10.94 | 1,363,336 |
| Feb 08 2024 | 10.99 | -0.16 | -1.43% | 10.98 | 11.12 | 10.95 | 1,084,034 |
| Feb 07 2024 | 11.15 | 0.00 | 0.00% | 11.15 | 11.15 | 11.15 | 0 |
| Feb 06 2024 | 11.15 | 0.07 | 0.63% | 11.22 | 11.32 | 11.13 | 1,342,052 |
| Feb 05 2024 | 11.08 | -0.02 | -0.18% | 10.92 | 11.11 | 10.79 | 1,302,184 |
| Feb 02 2024 | 11.10 | 0.02 | 0.18% | 10.96 | 11.13 | 10.94 | 2,035,408 |
| Feb 01 2024 | 11.08 | 0.10 | 0.91% | 11.00 | 11.14 | 10.93 | 1,426,227 |
| Jan 31 2024 | 10.98 | -0.18 | -1.61% | 11.06 | 11.30 | 10.93 | 1,951,469 |
| Jan 30 2024 | 11.16 | -0.02 | -0.18% | 11.06 | 11.20 | 10.85 | 1,478,671 |
| Jan 29 2024 | 11.18 | 0.11 | 0.99% | 11.03 | 11.20 | 10.96 | 1,252,982 |
