Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	48.275	48.275	47.840	47.840	47.840	517
2023-05-22	46.690	48.012	46.420	47.958	47.958	1,366
2023-05-19	47.777	47.990	47.330	47.340	47.340	485
2023-05-18	45.890	46.538	45.890	46.402	46.402	529
2023-05-17	45.224	45.849	45.224	45.828	45.828	87
2023-05-16	44.220	44.220	44.220	44.220	44.220	50
2023-05-15	45.410	45.410	45.405	45.405	45.405	234
2023-05-12	43.038	43.038	42.268	42.480	42.480	174
2023-05-11	44.409	44.409	44.051	44.051	44.051	117
2023-05-10	45.130	45.130	43.602	44.376	44.376	703
2023-05-09	45.235	46.051	45.235	45.530	45.530	342
2023-05-05	48.067	48.067	48.067	48.067	48.067	75
2023-05-03	47.730	48.565	47.722	48.565	48.565	1,114
2023-05-02	47.612	47.612	47.515	47.515	47.515	120
2023-04-28	48.726	48.726	48.726	48.726	48.726	21
2023-04-27	47.450	48.225	47.445	48.225	48.225	413
2023-04-26	47.933	47.933	47.933	47.933	47.933	500
2023-04-25	47.480	47.480	47.480	47.480	47.480	100
2023-04-24	46.920	47.070	46.920	47.070	47.070	76
2023-04-20	46.370	46.370	46.370	46.370	46.370	1
2023-04-19	46.230	46.230	46.230	46.230	46.230	95
2023-04-18	46.410	46.410	46.410	46.410	46.410	37
2023-04-13	45.430	45.855	45.173	45.855	45.855	131
2023-04-12	45.980	45.980	45.980	45.980	45.980	20
2023-04-06	46.459	47.020	45.968	46.320	46.320	9,168
2023-04-05	51.750	51.750	51.295	51.295	51.295	24
2023-04-04	52.135	52.135	52.135	52.135	52.135	2
2023-04-03	53.690	53.690	52.675	52.710	52.710	520
2023-03-31	53.902	53.902	53.902	53.902	53.902	10
2023-03-30	52.780	53.020	52.780	53.020	53.020	1,117
2023-03-29	51.695	51.695	51.695	51.695	51.695	100
2023-03-28	50.200	50.200	50.200	50.200	50.200	154
2023-03-27	50.935	50.935	50.935	50.935	50.935	70
2023-03-24	51.436	51.436	51.436	51.436	51.436	171
2023-03-23	52.356	52.356	52.356	52.356	52.356	109
2023-03-22	52.096	52.096	51.954	51.954	51.954	103
2023-03-21	51.514	51.515	51.514	51.515	51.515	1,454
2023-03-20	50.392	51.128	50.392	51.020	51.020	2,475
2023-03-16	49.538	50.321	49.538	50.321	50.321	20
2023-03-15	50.078	50.078	50.078	50.078	50.078	457
2023-03-09	53.801	53.801	53.431	53.431	53.431	187
2023-03-08	52.532	52.532	52.532	52.532	52.532	142
2023-03-03	54.008	54.020	54.008	54.020	54.020	100
2023-02-28	51.910	53.120	51.910	53.118	53.118	273
2023-02-27	54.020	54.020	53.916	53.916	53.916	34
2023-02-24	54.920	54.920	54.920	54.920	54.920	273
2023-02-22	57.280	57.280	57.280	57.280	57.280	65
2023-02-21	57.645	57.761	57.302	57.302	57.302	643
2023-02-17	57.989	57.989	57.989	57.989	57.989	50
2023-02-13	59.060	59.060	58.632	58.644	58.644	432
2023-02-10	58.922	58.922	57.650	57.650	57.650	140
2023-02-09	59.022	60.750	57.862	60.750	60.750	1,463
2023-02-08	60.850	60.850	60.850	60.850	60.850	157
2023-02-06	60.915	61.012	60.915	61.012	61.012	160
2023-02-03	62.240	62.256	62.010	62.010	62.010	354
2023-02-02	62.220	63.170	62.220	63.170	63.170	2,408
2023-02-01	60.283	60.455	60.283	60.455	60.455	372
2023-01-24	59.500	59.930	59.500	59.930	59.930	572
2023-01-18	58.850	58.850	58.850	58.850	58.850	13,400
2023-01-13	57.030	57.030	57.030	57.030	57.030	6

← NewerPage 15 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.