Lumentum Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 43.940 | 44.750 | 43.560 | 44.520 | 44.520 | 144 |
| 2024-05-31 | 43.600 | 43.790 | 42.252 | 42.340 | 42.340 | 126 |
| 2024-05-30 | 43.570 | 44.050 | 42.980 | 42.980 | 42.980 | 45 |
| 2024-05-29 | 44.000 | 44.240 | 43.410 | 43.780 | 43.780 | 90 |
| 2024-05-28 | 46.600 | 46.750 | 45.320 | 45.540 | 45.540 | 567 |
| 2024-05-24 | 46.170 | 46.380 | 45.500 | 46.030 | 46.030 | 138 |
| 2024-05-23 | 45.860 | 46.610 | 45.300 | 45.360 | 45.360 | 122 |
| 2024-05-22 | 46.170 | 46.420 | 45.430 | 45.430 | 45.430 | 12,533 |
| 2024-05-21 | 46.500 | 46.790 | 45.895 | 46.160 | 46.160 | 443 |
| 2024-05-20 | 46.550 | 47.490 | 46.220 | 47.150 | 47.150 | 58 |
| 2024-05-17 | 46.940 | 47.270 | 46.320 | 46.320 | 46.320 | 201 |
| 2024-05-16 | 45.170 | 46.240 | 44.800 | 46.240 | 46.240 | 267 |
| 2024-05-15 | 45.225 | 45.225 | 44.560 | 45.050 | 45.050 | 259 |
| 2024-05-14 | 44.040 | 44.910 | 44.040 | 44.740 | 44.740 | 165 |
| 2024-05-13 | 44.100 | 45.300 | 43.660 | 44.100 | 44.100 | 196 |
| 2024-05-10 | 43.710 | 43.980 | 43.390 | 43.480 | 43.480 | 40 |
| 2024-05-09 | 42.390 | 43.090 | 42.200 | 43.090 | 43.090 | 63 |
| 2024-05-08 | 41.775 | 43.070 | 40.770 | 43.070 | 43.070 | 2,121 |
| 2024-05-07 | 47.020 | 48.020 | 41.890 | 42.540 | 42.540 | 1,757 |
| 2024-05-03 | 45.390 | 46.130 | 45.120 | 46.030 | 46.030 | 110 |
| 2024-05-02 | 43.810 | 43.820 | 42.630 | 43.820 | 43.820 | 267 |
| 2024-05-01 | 43.150 | 43.900 | 43.130 | 43.900 | 43.900 | 280 |
| 2024-04-30 | 43.000 | 44.330 | 43.000 | 44.210 | 44.210 | 255 |
| 2024-04-29 | 43.700 | 43.760 | 43.460 | 43.760 | 43.760 | 268 |
| 2024-04-26 | 42.160 | 42.995 | 42.010 | 42.995 | 42.995 | 113 |
| 2024-04-25 | 41.570 | 42.270 | 41.570 | 41.950 | 41.950 | 113 |
| 2024-04-24 | 41.950 | 42.620 | 41.900 | 42.290 | 42.290 | 33 |
| 2024-04-23 | 41.670 | 42.550 | 41.160 | 42.200 | 42.200 | 15 |
| 2024-04-22 | 41.970 | 41.970 | 40.750 | 41.480 | 41.480 | 1,135 |
| 2024-04-19 | 42.260 | 43.030 | 41.830 | 41.830 | 41.830 | 18 |
| 2024-04-18 | 41.970 | 42.920 | 41.860 | 42.430 | 42.430 | 138 |
| 2024-04-17 | 43.450 | 43.790 | 42.270 | 42.710 | 42.710 | 294 |
| 2024-04-16 | 42.250 | 43.150 | 41.890 | 42.800 | 42.800 | 582 |
| 2024-04-15 | 43.660 | 43.740 | 42.655 | 42.655 | 42.655 | 112 |
| 2024-04-12 | 44.470 | 44.750 | 43.420 | 43.570 | 43.570 | 171 |
| 2024-04-11 | 45.280 | 45.660 | 44.640 | 45.100 | 45.100 | 121 |
| 2024-04-10 | 46.385 | 46.385 | 45.220 | 45.250 | 45.250 | 307 |
| 2024-04-09 | 46.610 | 47.320 | 45.820 | 47.240 | 47.240 | 383 |
| 2024-04-08 | 46.180 | 46.420 | 45.910 | 46.190 | 46.190 | 237 |
| 2024-04-05 | 46.120 | 46.880 | 45.870 | 45.932 | 45.932 | 47 |
| 2024-04-04 | 48.720 | 48.800 | 47.752 | 47.752 | 47.752 | 19 |
| 2024-04-03 | 47.350 | 47.350 | 47.350 | 47.350 | 47.350 | 101 |
| 2024-04-02 | 47.040 | 47.040 | 47.040 | 47.040 | 47.040 | 104 |
| 2024-03-28 | 48.020 | 48.390 | 47.350 | 47.350 | 47.350 | 157 |
| 2024-03-27 | 48.660 | 48.920 | 47.640 | 48.550 | 48.550 | 1,597 |
| 2024-03-26 | 51.360 | 52.100 | 49.420 | 49.740 | 49.740 | 73 |
| 2024-03-25 | 50.020 | 50.880 | 50.020 | 50.780 | 50.780 | 112 |
| 2024-03-22 | 50.380 | 50.710 | 49.670 | 50.460 | 50.460 | 60 |
| 2024-03-21 | 50.300 | 51.460 | 49.120 | 50.625 | 50.625 | 260 |
| 2024-03-20 | 46.645 | 48.280 | 46.290 | 48.250 | 48.250 | 80 |
| 2024-03-19 | 45.910 | 46.570 | 45.570 | 46.360 | 46.360 | 109 |
| 2024-03-18 | 46.060 | 46.930 | 45.670 | 46.790 | 46.790 | 36 |
| 2024-03-15 | 46.065 | 46.065 | 45.130 | 45.840 | 45.840 | 58 |
| 2024-03-14 | 46.590 | 47.090 | 46.200 | 46.200 | 46.200 | 232 |
| 2024-03-13 | 46.670 | 47.290 | 46.350 | 47.000 | 47.000 | 79 |
| 2024-03-12 | 47.010 | 47.410 | 46.640 | 46.875 | 46.875 | 283 |
| 2024-03-11 | 47.250 | 47.630 | 46.730 | 46.730 | 46.730 | 1,128 |
| 2024-03-08 | 49.230 | 50.380 | 48.340 | 48.370 | 48.370 | 47 |
| 2024-03-07 | 49.750 | 50.040 | 48.350 | 48.505 | 48.505 | 260 |
| 2024-03-06 | 51.700 | 51.740 | 50.620 | 51.110 | 51.110 | 140 |
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.