Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	42.765	43.080	41.540	41.700	41.700	140
2023-12-05	43.060	43.480	41.336	41.568	41.568	42,490
2023-12-04	43.590	44.220	43.150	43.870	43.870	89
2023-12-01	42.740	43.970	42.520	43.915	43.915	35
2023-11-30	42.620	43.250	42.580	42.820	42.820	33
2023-11-29	43.049	43.660	42.540	43.160	43.160	96
2023-11-28	42.300	42.360	41.610	41.660	41.660	474
2023-11-27	43.770	43.870	43.100	43.490	43.490	74
2023-11-24	43.480	43.930	43.480	43.640	43.640	116
2023-11-22	43.140	43.760	43.140	43.590	43.590	11
2023-11-21	43.990	44.080	43.090	43.090	43.090	27
2023-11-20	43.970	44.820	43.970	44.650	44.650	172
2023-11-17	43.790	43.790	43.490	43.720	43.720	9
2023-11-16	43.790	44.200	43.480	44.070	44.070	25
2023-11-15	43.800	44.970	43.520	44.440	44.440	168
2023-11-14	42.500	43.790	42.500	43.260	43.260	60
2023-11-13	40.510	41.390	39.760	41.390	41.390	44
2023-11-10	39.560	40.710	39.010	40.530	40.530	120
2023-11-09	40.482	40.482	39.616	39.774	39.774	197
2023-11-08	44.830	45.660	43.345	43.765	43.765	1,416
2023-11-07	42.330	42.330	41.490	41.859	41.859	65
2023-11-06	43.175	43.310	42.600	42.820	42.820	89
2023-11-03	41.345	42.550	40.880	42.550	42.550	282
2023-11-02	39.700	40.218	39.200	40.180	40.180	177
2023-11-01	39.200	39.200	38.124	38.440	38.440	229
2023-10-31	39.700	40.040	38.850	39.250	39.250	1,002
2023-10-30	39.460	41.165	38.960	40.230	40.230	3,539
2023-10-27	36.241	36.610	35.551	36.330	36.330	38
2023-10-26	36.810	36.930	35.970	36.460	36.460	47
2023-10-25	38.460	38.460	37.160	37.160	37.160	36
2023-10-24	37.950	38.366	37.800	38.085	38.085	88
2023-10-23	38.510	38.600	37.950	38.020	38.020	118
2023-10-20	39.200	39.200	38.800	39.160	39.160	238
2023-10-19	39.600	39.720	38.970	39.220	39.220	40
2023-10-18	40.830	40.830	40.136	40.270	40.270	31
2023-10-17	41.290	41.930	41.290	41.360	41.360	15
2023-10-16	41.930	42.380	41.870	42.375	42.375	149
2023-10-13	41.460	42.000	41.270	41.270	41.270	9
2023-10-12	42.860	43.150	41.460	41.460	41.460	6,551
2023-10-11	42.520	42.560	42.070	42.250	42.250	9
2023-10-10	42.010	43.130	41.760	42.310	42.310	18
2023-10-09	40.680	41.270	40.470	41.150	41.150	143
2023-10-06	41.200	41.650	41.010	41.650	41.650	127
2023-10-05	42.000	42.000	41.213	41.215	41.215	1,192
2023-10-04	43.275	43.275	42.803	42.803	42.803	172
2023-10-03	45.050	45.050	44.933	44.933	44.933	104
2023-10-02	45.100	45.540	45.100	45.480	45.480	20
2023-09-29	45.405	45.405	45.405	45.405	45.405	20
2023-09-28	44.934	44.934	44.934	44.934	44.934	10
2023-09-27	44.595	44.595	44.595	44.595	44.595	10
2023-09-26	45.510	45.510	44.885	44.885	44.885	50,119
2023-09-25	46.000	46.000	46.000	46.000	46.000	46,780
2023-09-22	46.635	46.635	46.635	46.635	46.635	8
2023-09-20	48.270	48.270	48.270	48.270	48.270	100
2023-09-19	48.070	48.070	48.070	48.070	48.070	83
2023-09-15	48.490	48.490	48.490	48.490	48.490	10
2023-09-14	47.685	47.685	47.426	47.585	47.585	165
2023-09-13	46.975	47.160	46.975	47.135	47.135	275
2023-09-12	48.204	48.204	48.085	48.085	48.085	104
2023-09-11	48.850	48.910	48.850	48.910	48.910	174

← NewerPage 13 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.