Lumentum Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 56.570 | 57.050 | 53.440 | 53.670 | 53.670 | 1,061 |
| 2024-08-30 | 56.550 | 57.710 | 56.550 | 57.460 | 57.460 | 359 |
| 2024-08-29 | 56.980 | 58.040 | 56.570 | 56.800 | 56.800 | 477 |
| 2024-08-28 | 57.700 | 57.700 | 55.950 | 56.240 | 56.240 | 275 |
| 2024-08-27 | 55.240 | 57.670 | 55.240 | 57.670 | 57.670 | 1,230 |
| 2024-08-23 | 55.990 | 58.620 | 55.990 | 58.600 | 58.600 | 703 |
| 2024-08-22 | 57.100 | 57.390 | 56.099 | 56.337 | 56.337 | 330 |
| 2024-08-21 | 55.690 | 56.780 | 54.860 | 56.200 | 56.200 | 267 |
| 2024-08-20 | 53.290 | 56.330 | 53.010 | 56.120 | 56.120 | 538 |
| 2024-08-19 | 51.980 | 52.490 | 51.248 | 51.960 | 51.960 | 765 |
| 2024-08-16 | 51.930 | 53.980 | 51.910 | 51.910 | 51.910 | 734 |
| 2024-08-15 | 51.685 | 52.741 | 50.590 | 51.650 | 51.650 | 10,403 |
| 2024-08-14 | 46.200 | 47.360 | 45.714 | 45.714 | 45.714 | 163 |
| 2024-08-13 | 45.100 | 46.400 | 44.750 | 46.170 | 46.170 | 210 |
| 2024-08-12 | 43.830 | 45.760 | 43.380 | 45.072 | 45.072 | 170 |
| 2024-08-09 | 43.220 | 43.450 | 42.410 | 43.320 | 43.320 | 655 |
| 2024-08-08 | 40.820 | 43.090 | 40.820 | 43.090 | 43.090 | 1,059 |
| 2024-08-07 | 42.710 | 43.870 | 40.984 | 40.984 | 40.984 | 207 |
| 2024-08-06 | 42.750 | 42.750 | 40.960 | 42.170 | 42.170 | 997 |
| 2024-08-05 | 40.545 | 40.588 | 38.410 | 40.421 | 40.421 | 2,266 |
| 2024-08-02 | 46.985 | 47.000 | 44.938 | 46.000 | 46.000 | 362 |
| 2024-08-01 | 52.120 | 52.820 | 48.120 | 48.550 | 48.550 | 924 |
| 2024-07-31 | 50.530 | 51.740 | 50.240 | 51.570 | 51.570 | 946 |
| 2024-07-30 | 52.000 | 52.000 | 49.230 | 49.706 | 49.706 | 384 |
| 2024-07-29 | 51.860 | 52.650 | 51.670 | 51.670 | 51.670 | 19 |
| 2024-07-26 | 51.580 | 51.670 | 50.850 | 51.510 | 51.510 | 80 |
| 2024-07-25 | 52.680 | 52.680 | 51.460 | 51.660 | 51.660 | 95 |
| 2024-07-24 | 53.965 | 53.965 | 53.435 | 53.435 | 53.435 | 246 |
| 2024-07-23 | 55.275 | 55.275 | 54.275 | 54.275 | 54.275 | 79 |
| 2024-07-22 | 55.149 | 55.581 | 54.854 | 55.581 | 55.581 | 275 |
| 2024-07-19 | 55.970 | 55.970 | 54.310 | 54.765 | 54.765 | 76 |
| 2024-07-18 | 56.580 | 57.840 | 55.550 | 55.550 | 55.550 | 183 |
| 2024-07-17 | 58.315 | 58.590 | 57.780 | 57.780 | 57.780 | 50 |
| 2024-07-16 | 58.490 | 58.690 | 57.250 | 58.260 | 58.260 | 410 |
| 2024-07-15 | 59.200 | 59.200 | 58.670 | 58.720 | 58.720 | 159 |
| 2024-07-12 | 57.410 | 60.360 | 57.410 | 60.330 | 60.330 | 330 |
| 2024-07-11 | 56.370 | 57.330 | 56.090 | 56.776 | 56.776 | 251 |
| 2024-07-10 | 56.260 | 56.480 | 55.530 | 56.470 | 56.470 | 19 |
| 2024-07-09 | 56.000 | 56.190 | 55.260 | 55.260 | 55.260 | 128 |
| 2024-07-08 | 55.510 | 57.320 | 55.380 | 57.320 | 57.320 | 162 |
| 2024-07-05 | 54.190 | 54.850 | 53.750 | 54.800 | 54.800 | 830 |
| 2024-07-03 | 54.054 | 54.430 | 53.950 | 54.223 | 54.223 | 141 |
| 2024-07-02 | 50.860 | 53.480 | 50.860 | 53.420 | 53.420 | 137 |
| 2024-07-01 | 51.275 | 51.740 | 50.550 | 50.718 | 50.718 | 598 |
| 2024-06-28 | 49.500 | 50.380 | 48.860 | 50.180 | 50.180 | 722 |
| 2024-06-27 | 48.630 | 49.100 | 48.210 | 48.330 | 48.330 | 111 |
| 2024-06-26 | 48.650 | 49.190 | 48.610 | 48.980 | 48.980 | 29 |
| 2024-06-25 | 47.210 | 49.330 | 47.210 | 49.230 | 49.230 | 143 |
| 2024-06-24 | 48.300 | 49.280 | 47.810 | 47.810 | 47.810 | 24 |
| 2024-06-21 | 48.040 | 48.890 | 47.580 | 48.806 | 48.806 | 35 |
| 2024-06-20 | 49.150 | 49.600 | 48.060 | 48.060 | 48.060 | 118 |
| 2024-06-18 | 49.835 | 50.260 | 49.835 | 50.260 | 50.260 | 8 |
| 2024-06-17 | 47.600 | 48.510 | 47.421 | 48.510 | 48.510 | 140 |
| 2024-06-13 | 46.646 | 47.311 | 46.646 | 47.311 | 47.311 | 101 |
| 2024-06-12 | 46.795 | 48.340 | 46.570 | 46.770 | 46.770 | 586 |
| 2024-06-11 | 46.350 | 46.990 | 45.190 | 45.480 | 45.480 | 91 |
| 2024-06-10 | 45.090 | 46.470 | 44.780 | 46.380 | 46.380 | 498 |
| 2024-06-07 | 44.360 | 45.460 | 44.360 | 45.300 | 45.300 | 37 |
| 2024-06-06 | 45.570 | 46.370 | 45.570 | 45.770 | 45.770 | 24 |
| 2024-06-05 | 43.210 | 44.640 | 43.200 | 44.640 | 44.640 | 675 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.