NASDAQ:LUNG | Historical Stock Price | Pulmonx Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-10-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.11$2.56$5.91$13.63$31.43$72.472020-10-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$32.07$32.07635,800——
2021-12-30$32.92$32.92147,200——
2021-12-29$32.04$32.04152,500——
2021-12-28$32.55$32.55128,800——
2021-12-27$32.64$32.64172,300——
2021-12-23$33.02$33.02209,100——
2021-12-22$31.88$31.88194,500——
2021-12-21$32.13$32.13350,500——
2021-12-20$30.91$30.91379,700——
2021-12-17$31.18$31.18422,200——
2021-12-16$30.51$30.51387,300——
2021-12-15$32.19$32.19349,000——
2021-12-14$31.80$31.80206,000——
2021-12-13$33.62$33.62235,700——
2021-12-10$33.98$33.98272,600——
2021-12-09$34.80$34.80327,500——
2021-12-08$36.00$36.00482,000——
2021-12-07$33.86$33.86362,000——
2021-12-06$31.38$31.38312,300——
2021-12-03$29.72$29.72376,900——
2021-12-02$30.54$30.54480,100——
2021-12-01$30.63$30.63749,100——
2021-11-30$32.30$32.30465,100——
2021-11-29$32.29$32.29447,100——
2021-11-26$33.76$33.76444,500——
2021-11-24$34.52$34.52355,900——
2021-11-23$35.01$35.01800,900——
2021-11-22$35.21$35.21298,400——
2021-11-19$34.66$34.66439,400——
2021-11-18$34.99$34.99792,400——
2021-11-17$37.01$37.01542,500——
2021-11-16$38.01$38.01322,400——
2021-11-15$38.11$38.11291,000——
2021-11-12$40.21$40.21261,200——
2021-11-11$41.69$41.69257,600——
2021-11-10$42.31$42.31207,500——
2021-11-09$43.00$43.00266,100——
2021-11-08$43.81$43.81260,500——
2021-11-05$45.10$45.10547,000——
2021-11-04$43.64$43.64330,600——
2021-11-03$42.87$42.871,176,200——
2021-11-02$39.72$39.72350,600——
2021-11-01$40.04$40.04407,200——
2021-10-29$38.93$38.93329,900——
2021-10-28$39.65$39.65237,100——
2021-10-27$38.52$38.52174,100——
2021-10-26$40.17$40.17302,900——
2021-10-25$40.04$40.04147,700——
2021-10-22$39.54$39.54201,000——
2021-10-21$39.65$39.65138,300——
2021-10-20$40.15$40.15198,700——
2021-10-19$39.62$39.62219,000——
2021-10-18$38.72$38.72276,700——
2021-10-15$39.81$39.81187,700——
2021-10-14$39.47$39.47126,900——
2021-10-13$38.82$38.82126,700——
2021-10-12$38.38$38.38327,400——
2021-10-11$38.08$38.08342,600——
2021-10-08$38.22$38.22210,400——
2021-10-07$38.90$38.90196,400——
2021-10-06$38.24$38.24206,800——
2021-10-05$38.39$38.39285,700——
2021-10-04$37.63$37.63344,500——
2021-10-01$38.00$38.00428,600——
2021-09-30$35.98$35.98237,000——
2021-09-29$36.49$36.49417,800——
2021-09-28$36.77$36.77308,600——
2021-09-27$38.50$38.50166,200——
2021-09-24$39.36$39.36255,000——
2021-09-23$39.61$39.61237,400——
2021-09-22$38.50$38.50176,400——
2021-09-21$37.51$37.51453,900——
2021-09-20$37.30$37.30522,400——
2021-09-17$38.56$38.561,660,000——
2021-09-16$39.08$39.08381,600——
2021-09-15$38.99$38.99335,200——
2021-09-14$37.85$37.85324,700——
2021-09-13$38.24$38.24337,400——
2021-09-10$38.83$38.83628,400——
2021-09-09$40.60$40.60224,200——
2021-09-08$41.47$41.47210,500——
2021-09-07$42.29$42.29335,100——
2021-09-03$41.78$41.78137,000——
2021-09-02$41.55$41.55285,400——
2021-09-01$39.78$39.78249,800——
2021-08-31$40.19$40.19459,500——
2021-08-30$39.00$39.00154,700——
2021-08-27$40.10$40.10419,400——
2021-08-26$38.62$38.62250,000——
2021-08-25$38.69$38.6980,900——
2021-08-24$38.85$38.85142,500——
2021-08-23$38.53$38.53282,800——
2021-08-20$37.52$37.52298,200——
2021-08-19$36.76$36.76385,200——
2021-08-18$36.61$36.61210,500——
2021-08-17$37.39$37.39398,600——
2021-08-16$37.37$37.37196,300——
2021-08-13$36.74$36.74326,700——
2021-08-12$37.93$37.93181,100——
2021-08-11$38.11$38.11462,000——
2021-08-10$38.61$38.611,378,400——
2021-08-09$41.24$41.24200,500——
2021-08-06$42.66$42.66211,000——
2021-08-05$42.28$42.28382,500——
2021-08-04$40.27$40.27717,200——
2021-08-03$39.19$39.19341,600——
2021-08-02$40.23$40.23278,600——
2021-07-30$39.66$39.66283,700——
2021-07-29$40.39$40.39110,300——
2021-07-28$39.99$39.99176,500——
2021-07-27$38.49$38.49152,600——
2021-07-26$39.24$39.24159,500——
2021-07-23$40.20$40.20287,800——
2021-07-22$39.10$39.10276,800——
2021-07-21$38.39$38.39276,000——
2021-07-20$36.96$36.96320,200——
2021-07-19$36.74$36.74294,900——
2021-07-16$37.75$37.75297,300——
2021-07-15$38.38$38.38416,200——
2021-07-14$39.45$39.45494,400——
2021-07-13$40.52$40.52619,300——
2021-07-12$39.94$39.941,007,300——
2021-07-09$40.99$40.99281,200——
2021-07-08$41.39$41.39281,800——
2021-07-07$42.06$42.06488,400——
2021-07-06$43.98$43.98324,600——
2021-07-02$44.48$44.48199,400——
2021-07-01$44.21$44.21470,700——
2021-06-30$44.12$44.12187,900——
2021-06-29$45.47$45.47385,500——
2021-06-28$45.04$45.04365,000——
2021-06-25$44.48$44.482,151,100——
2021-06-24$43.50$43.50264,600——
2021-06-23$43.96$43.96322,400——
2021-06-22$43.11$43.11352,200——
2021-06-21$43.24$43.24385,800——
2021-06-18$42.19$42.19502,300——
2021-06-17$43.11$43.11436,400——
2021-06-16$42.92$42.92399,000——
2021-06-15$43.87$43.87327,600——
2021-06-14$44.36$44.36296,100——
2021-06-11$44.36$44.36274,600——
2021-06-10$44.63$44.63334,800——
2021-06-09$44.08$44.08304,300——
2021-06-08$44.33$44.33279,900——
2021-06-07$43.76$43.76367,900——
2021-06-04$42.61$42.61313,900——
2021-06-03$42.26$42.26412,600——
2021-06-02$41.97$41.97414,200——
2021-06-01$43.40$43.40263,800——
2021-05-28$42.92$42.92271,200——
2021-05-27$43.49$43.49488,600——
2021-05-26$44.00$44.00834,600——
2021-05-25$42.00$42.00279,700——
2021-05-24$41.15$41.15299,800——
2021-05-21$40.36$40.36617,600——
2021-05-20$42.60$42.60344,600——
2021-05-19$41.03$41.03419,000——
2021-05-18$39.89$39.89521,000——
2021-05-17$38.23$38.23347,100——
2021-05-14$37.61$37.61418,300——
2021-05-13$38.02$38.02798,000——
2021-05-12$38.99$38.99552,400——
2021-05-11$40.35$40.35512,900——
2021-05-10$39.33$39.33677,300——
2021-05-07$42.55$42.55420,100——
2021-05-06$41.87$41.87688,000——
2021-05-05$43.01$43.011,258,100——
2021-05-04$46.88$46.88497,500——
2021-05-03$47.09$47.09533,100——
2021-04-30$47.01$47.01564,700——
2021-04-29$47.06$47.06506,300——
2021-04-28$47.82$47.82416,400——
2021-04-27$46.95$46.95233,500——
2021-04-26$47.24$47.24634,700——
2021-04-23$44.97$44.97458,100——
2021-04-22$43.00$43.00668,700——
2021-04-21$44.00$44.00449,400——
2021-04-20$42.08$42.08363,900——
2021-04-19$43.73$43.73194,100——
2021-04-16$43.86$43.86214,000——
2021-04-15$44.18$44.18287,000——
2021-04-14$43.63$43.63444,500——
2021-04-13$45.01$45.01446,600——
2021-04-12$43.07$43.07524,900——
2021-04-09$43.48$43.48717,400——
2021-04-08$45.53$45.53447,700——
2021-04-07$46.35$46.35279,800——
2021-04-06$46.35$46.35496,700——
2021-04-05$47.82$47.82414,900——
2021-04-01$48.00$48.00635,200——
2021-03-31$45.74$45.74620,400——
2021-03-30$44.00$44.001,859,400——
2021-03-29$44.32$44.32898,600——
2021-03-26$47.96$47.96271,200——
2021-03-25$49.00$49.00569,000——
2021-03-24$51.26$51.26201,500——
2021-03-23$52.40$52.40224,100——
2021-03-22$54.33$54.33186,700——
2021-03-19$52.90$52.90542,400——
2021-03-18$55.35$55.35286,800——
2021-03-17$59.85$59.8587,900——
2021-03-16$58.97$58.97147,400——
2021-03-15$58.36$58.36107,300——
2021-03-12$60.44$60.44192,400——
2021-03-11$61.64$61.64278,800——
2021-03-10$56.89$56.89342,200——
2021-03-09$51.03$51.03288,000——
2021-03-08$50.07$50.07278,400——
2021-03-05$58.15$58.15387,900——
2021-03-04$56.80$56.80204,800——
2021-03-03$57.70$57.70183,800——
2021-03-02$58.05$58.05471,200——
2021-03-01$60.17$60.17149,000——
2021-02-26$56.83$56.83336,200——
2021-02-25$54.00$54.0093,500——
2021-02-24$55.00$55.00131,000——
2021-02-23$54.30$54.30142,100——
2021-02-22$56.08$56.0869,900——
2021-02-19$57.62$57.6297,200——
2021-02-18$56.13$56.1357,500——
2021-02-17$58.03$58.0364,800——
2021-02-16$58.56$58.5649,300——
2021-02-12$59.49$59.4948,800——
2021-02-11$59.45$59.45107,200——
2021-02-10$58.10$58.1084,700——
2021-02-09$58.83$58.8345,300——
2021-02-08$60.01$60.01140,300——
2021-02-05$60.24$60.24229,700——
2021-02-04$60.00$60.00102,800——
2021-02-03$58.38$58.3862,000——
2021-02-02$58.00$58.00109,500——
2021-02-01$56.00$56.00140,500——
2021-01-29$56.72$56.72153,500——
2021-01-28$60.18$60.18162,200——
2021-01-27$56.05$56.05245,400——
2021-01-26$63.10$63.1098,300——
2021-01-25$67.54$67.54115,300——
2021-01-22$65.86$65.8686,100——
2021-01-21$62.94$62.9464,100——
2021-01-20$62.34$62.3442,900——
2021-01-19$61.31$61.31101,200——
2021-01-15$59.37$59.37159,700——
2021-01-14$59.77$59.77148,900——
2021-01-13$61.78$61.78133,600——
2021-01-12$61.78$61.7853,600——
2021-01-11$61.62$61.62113,700——
2021-01-08$61.96$61.96189,200——
2021-01-07$60.96$60.96276,300——
2021-01-06$59.62$59.62262,300——
2021-01-05$55.84$55.84158,000——
2021-01-04$59.67$59.67434,600——