Lumentum Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	51.700	51.740	50.620	51.110	51.110	140
2024-03-05	49.935	51.821	49.660	51.595	51.595	119
2024-03-04	51.000	53.115	50.970	51.950	51.950	246
2024-03-01	48.470	50.530	48.190	50.460	50.460	441
2024-02-29	47.830	48.910	47.680	48.120	48.120	151
2024-02-28	47.760	48.010	47.210	47.230	47.230	585
2024-02-27	49.450	50.000	48.230	48.460	48.460	153
2024-02-26	48.920	49.950	48.920	49.920	49.920	52
2024-02-23	48.940	48.955	48.130	48.835	48.835	62
2024-02-22	49.606	50.370	49.606	50.062	50.062	625
2024-02-21	48.570	48.660	48.150	48.554	48.554	29
2024-02-20	48.470	49.420	48.220	48.690	48.690	439
2024-02-16	48.210	50.700	48.210	50.700	50.700	346
2024-02-15	49.500	50.470	49.150	49.370	49.370	248
2024-02-14	48.365	49.890	48.235	49.790	49.790	461
2024-02-13	48.430	49.080	47.710	47.880	47.880	84
2024-02-12	50.682	52.155	49.708	51.790	51.790	833
2024-02-09	45.600	50.670	45.600	49.980	49.980	2,052
2024-02-08	50.640	50.640	45.680	47.900	47.900	3,430
2024-02-07	58.820	60.710	58.450	59.990	59.990	121
2024-02-06	60.635	60.635	58.520	58.610	58.610	1,745
2024-02-05	55.760	56.130	54.530	55.011	55.011	95
2024-02-02	55.290	56.790	55.290	56.450	56.450	156
2024-02-01	55.290	56.290	55.160	55.970	55.970	238
2024-01-31	55.230	56.220	54.500	56.050	56.050	152
2024-01-30	56.370	56.800	56.030	56.030	56.030	157
2024-01-29	55.860	56.810	55.380	56.810	56.810	602
2024-01-26	55.720	56.490	55.720	56.030	56.030	74
2024-01-25	55.940	56.820	55.520	55.880	55.880	283
2024-01-24	54.930	55.700	54.000	54.700	54.700	47
2024-01-23	54.330	54.990	53.650	54.080	54.080	35
2024-01-22	54.680	55.010	54.050	54.050	54.050	232
2024-01-19	52.270	54.050	52.270	54.050	54.050	203
2024-01-18	51.950	52.684	51.730	52.560	52.560	75
2024-01-17	51.980	51.980	50.640	50.860	50.860	34
2024-01-16	49.700	52.730	49.700	52.690	52.690	79
2024-01-12	51.660	52.200	50.870	50.870	50.870	43
2024-01-11	52.000	52.000	50.840	51.050	51.050	166
2024-01-10	51.750	51.970	51.000	51.890	51.890	23
2024-01-09	51.074	51.625	50.230	51.625	51.625	1,279
2024-01-08	51.506	51.506	51.506	51.506	51.506	30
2024-01-05	50.530	50.530	50.470	50.470	50.470	91
2024-01-04	49.268	49.268	48.920	48.920	48.920	27
2024-01-03	51.200	51.600	50.630	51.200	51.200	75
2024-01-02	52.240	52.630	51.600	52.530	52.530	451
2023-12-29	52.850	53.350	52.490	53.030	53.030	54
2023-12-28	53.380	53.400	53.020	53.100	53.100	36
2023-12-27	53.370	53.370	52.960	52.960	52.960	347
2023-12-22	53.350	54.340	52.930	52.930	52.930	505
2023-12-21	50.210	51.670	50.210	50.960	50.960	94
2023-12-20	49.820	51.300	49.820	51.090	51.090	997
2023-12-19	49.990	50.590	49.650	50.045	50.045	1,078
2023-12-18	49.740	49.740	48.910	49.570	49.570	407
2023-12-15	49.570	49.900	49.160	49.440	49.440	50
2023-12-14	48.563	49.740	47.420	49.110	49.110	674
2023-12-13	44.600	45.060	44.580	44.660	44.660	28
2023-12-12	44.620	45.110	44.010	44.460	44.460	19
2023-12-11	44.080	44.950	44.020	44.950	44.950	207
2023-12-08	43.580	44.690	43.120	43.670	43.670	44
2023-12-07	41.280	43.620	41.280	43.490	43.490	924

← NewerPage 12 of 18 · 1,029 trading daysOlder →

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.