Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	49.790	49.790	49.790	49.790	49.790	200
2023-09-06	52.713	52.713	52.545	52.545	52.545	6
2023-09-05	53.165	53.165	53.111	53.111	53.111	251
2023-08-31	53.860	54.205	53.860	54.033	54.033	2,980
2023-08-30	52.505	53.074	52.505	53.039	53.039	2,196
2023-08-29	52.412	52.958	52.372	52.958	52.958	1,987
2023-08-25	52.300	52.300	51.705	51.705	51.705	120
2023-08-24	53.902	53.902	51.880	51.950	51.950	6,270
2023-08-23	51.540	53.220	51.540	53.220	53.220	636
2023-08-22	49.715	50.984	49.715	50.984	50.984	2,777
2023-08-21	48.176	48.754	48.176	48.754	48.754	113
2023-08-18	48.105	48.105	46.890	47.830	47.830	1,043
2023-08-17	48.850	48.850	44.765	46.702	46.702	1,261
2023-08-16	48.750	48.750	45.565	45.635	45.635	2,094
2023-08-15	50.952	51.340	50.952	51.258	51.258	3,801
2023-08-14	50.190	50.217	50.115	50.217	50.217	231
2023-08-10	51.015	51.015	50.490	50.490	50.490	21
2023-08-09	51.635	51.635	50.593	50.593	50.593	404
2023-08-07	52.365	52.365	52.365	52.365	52.365	24
2023-08-04	51.466	51.657	51.466	51.657	51.657	307
2023-08-03	50.000	50.000	50.000	50.000	50.000	17
2023-08-02	50.815	50.815	50.815	50.815	50.815	9
2023-08-01	51.230	51.278	50.870	51.041	51.041	205
2023-07-31	52.530	52.530	52.530	52.530	52.530	460
2023-07-28	52.742	52.742	52.742	52.742	52.742	50
2023-07-27	53.340	53.340	53.000	53.000	53.000	457
2023-07-21	52.940	52.940	52.940	52.940	52.940	9
2023-07-20	51.050	51.281	51.050	51.281	51.281	15
2023-07-19	53.157	53.157	53.157	53.157	53.157	319
2023-07-18	50.975	51.572	50.975	51.548	51.548	450
2023-07-17	52.438	52.520	52.133	52.285	52.285	521
2023-07-14	54.240	54.300	51.280	51.699	51.699	1,596
2023-07-13	55.250	55.250	54.835	55.003	55.003	216
2023-07-11	54.603	54.818	54.580	54.590	54.590	665
2023-07-07	55.182	55.182	55.182	55.182	55.182	4
2023-07-06	53.340	53.340	53.340	53.340	53.340	587
2023-07-05	55.235	55.235	54.445	54.750	54.750	1,533
2023-07-03	57.290	57.290	57.290	57.290	57.290	300
2023-06-30	57.620	58.100	57.254	57.680	57.680	467
2023-06-29	56.030	56.600	56.030	56.600	56.600	312
2023-06-28	55.480	56.094	55.480	56.094	56.094	170
2023-06-27	56.124	56.130	56.124	56.129	56.129	304
2023-06-26	56.140	56.140	54.930	55.040	55.040	204
2023-06-22	56.477	56.870	56.477	56.477	56.477	429
2023-06-21	58.169	58.169	55.050	55.398	55.398	733
2023-06-20	61.000	64.725	61.000	61.750	61.750	3,624
2023-06-16	58.608	58.608	57.143	57.143	57.143	371
2023-06-15	55.865	57.170	55.865	57.105	57.105	2,992
2023-06-14	55.280	57.468	55.280	56.260	56.260	987
2023-06-13	53.795	54.148	52.560	54.148	54.148	1,791
2023-06-12	53.210	53.210	52.670	53.035	53.035	744
2023-06-08	50.181	50.307	50.155	50.307	50.307	532
2023-06-07	50.520	51.375	50.520	51.375	51.375	16
2023-06-06	50.000	50.000	49.288	49.288	49.288	654
2023-06-02	53.095	53.095	53.095	53.095	53.095	42
2023-06-01	53.082	53.082	53.082	53.082	53.082	4
2023-05-31	53.700	53.700	52.890	52.890	52.890	159
2023-05-30	53.882	54.312	52.865	54.108	54.108	619
2023-05-26	50.388	53.442	50.388	53.162	53.162	3,790
2023-05-25	46.447	47.535	46.447	47.535	47.535	520

← NewerPage 14 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.