Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	56.460	57.330	56.460	57.175	57.175	205
2023-01-06	53.675	53.675	53.675	53.675	53.675	70
2022-12-23	50.380	50.380	50.380	50.380	50.380	49
2022-12-22	49.090	49.090	49.090	49.090	49.090	304
2022-12-20	50.385	50.385	50.385	50.385	50.385	60
2022-12-08	55.090	55.090	55.090	55.090	55.090	10
2022-12-06	53.255	53.255	53.230	53.230	53.230	414
2022-12-02	53.750	53.840	53.750	53.840	53.840	23
2022-11-30	53.390	53.390	52.260	52.480	52.480	19,584
2022-11-29	54.070	54.070	54.070	54.070	54.070	337
2022-11-28	55.030	55.030	54.403	54.403	54.403	92
2022-11-25	55.320	55.320	55.320	55.320	55.320	13
2022-11-23	55.220	55.220	55.220	55.220	55.220	1
2022-11-17	55.268	55.268	55.268	55.268	55.268	100
2022-11-16	57.405	57.405	54.560	54.560	54.560	184
2022-11-15	57.310	57.310	57.310	57.310	57.310	1
2022-11-11	56.200	58.080	56.200	58.080	58.080	16
2022-11-10	57.045	57.045	57.045	57.045	57.045	18
2022-11-09	58.010	58.010	57.510	57.510	57.510	20
2022-11-08	60.535	61.686	60.535	61.010	61.010	452
2022-11-07	72.400	72.400	72.400	72.400	72.400	1
2022-10-19	70.050	70.050	70.050	70.050	70.050	15
2022-10-10	72.920	72.920	72.130	72.130	72.130	2
2022-10-03	69.550	69.550	69.550	69.550	69.550	6
2022-09-28	70.320	70.320	70.320	70.320	70.320	1
2022-09-27	69.650	69.650	69.650	69.650	69.650	85
2022-09-22	71.959	71.959	71.959	71.959	71.959	1
2022-09-21	73.280	73.280	73.280	73.280	73.280	1
2022-09-15	78.340	78.340	78.340	78.340	78.340	1
2022-09-13	80.405	80.405	80.150	80.150	80.150	197
2022-09-12	82.611	82.611	82.100	82.100	82.100	142
2022-09-02	80.500	80.749	80.500	80.559	80.559	806
2022-08-26	87.612	87.612	87.612	87.612	87.612	200
2022-08-25	91.750	91.750	91.740	91.740	91.740	472
2022-08-24	90.500	90.500	90.430	90.430	90.430	229
2022-08-23	92.000	92.000	90.960	90.960	90.960	29
2022-08-18	89.220	93.290	89.170	92.950	92.950	125
2022-08-17	89.000	89.000	87.880	87.880	87.880	6
2022-08-16	88.010	91.000	88.010	90.320	90.320	66
2022-08-15	94.000	95.417	94.000	95.417	95.417	274
2022-08-12	93.479	93.479	93.479	93.479	93.479	3
2022-08-10	89.980	90.836	89.980	90.832	90.832	130
2022-08-08	92.380	92.800	91.829	91.829	91.829	154
2022-08-04	91.210	91.720	91.210	91.675	91.675	210
2022-08-02	89.960	90.550	89.960	90.550	90.550	8
2022-07-28	88.140	88.140	88.140	88.140	88.140	15
2022-07-27	86.690	86.690	86.690	86.690	86.690	90
2022-07-21	85.670	85.670	85.670	85.670	85.670	1
2022-07-19	82.810	82.810	82.810	82.810	82.810	5
2022-07-15	79.500	79.500	79.500	79.500	79.500	36
2022-07-11	78.935	78.935	78.935	78.935	78.935	60
2022-07-08	79.833	79.848	79.833	79.848	79.848	200
2022-06-29	80.200	80.500	80.200	80.500	80.500	68,501
2022-06-28	82.970	82.970	81.700	81.700	81.700	127
2022-06-22	79.160	79.160	79.160	79.160	79.160	13
2022-06-21	78.070	78.070	78.070	78.070	78.070	7
2022-06-16	78.250	78.250	74.280	74.280	74.280	1
2022-06-13	79.211	79.235	79.211	79.235	79.235	222
2022-06-10	82.680	82.680	82.680	82.680	82.680	24
2022-05-31	88.000	88.000	88.000	88.000	88.000	14

← NewerPage 16 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.