Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	84.620	86.980	84.620	86.980	86.980	33
2022-05-19	86.550	86.550	86.550	86.550	86.550	54
2022-05-11	90.740	91.525	89.380	89.380	89.380	120
2022-05-10	86.460	86.460	86.460	86.460	86.460	8
2022-05-06	88.310	89.882	88.310	89.525	89.525	242
2022-05-05	88.920	89.750	88.920	89.750	89.750	44
2022-05-04	90.750	90.750	86.850	89.270	89.270	147
2022-05-03	83.670	83.670	83.670	83.670	83.670	2
2022-04-21	89.400	89.400	88.130	88.130	88.130	91
2022-04-20	88.250	88.250	88.250	88.250	88.250	28
2022-04-19	86.000	86.000	86.000	86.000	86.000	1
2022-04-14	87.100	87.100	86.440	86.520	86.520	35
2022-04-11	88.500	88.500	88.500	88.500	88.500	74
2022-04-08	88.845	89.345	88.845	89.345	89.345	71
2022-04-05	92.023	92.023	92.023	92.023	92.023	50
2022-03-31	98.130	98.130	98.130	98.130	98.130	4
2022-03-25	98.425	98.588	98.425	98.588	98.588	200
2022-03-24	96.555	96.555	96.555	96.555	96.555	100
2022-03-22	95.165	95.165	95.165	95.165	95.165	133
2022-03-17	92.947	93.010	92.947	93.010	93.010	13
2022-03-14	88.900	88.900	88.900	88.900	88.900	59
2022-03-11	92.845	92.845	92.845	92.845	92.845	300
2022-03-03	102.40	104.00	99.720	99.740	99.740	5,144
2022-02-18	99.865	99.865	99.865	99.865	99.865	510
2022-02-16	99.875	99.875	99.875	99.875	99.875	500
2022-02-14	94.845	94.845	94.790	94.790	94.790	244
2022-02-11	95.200	95.200	95.200	95.200	95.200	20
2022-02-09	97.300	97.300	97.300	97.300	97.300	4
2022-02-08	94.279	94.279	94.279	94.279	94.279	34
2022-02-07	92.030	92.030	92.030	92.030	92.030	19
2022-02-03	91.500	91.510	85.940	86.650	86.650	1,177
2022-02-02	98.885	98.885	98.885	98.885	98.885	70
2022-01-31	100.11	100.11	100.11	100.11	100.11	9
2022-01-26	99.020	99.470	99.020	99.470	99.470	45
2022-01-24	94.630	94.630	94.630	94.630	94.630	36
2022-01-21	98.058	98.910	98.058	98.910	98.910	306
2022-01-19	100.11	100.11	100.11	100.11	100.11	252
2022-01-18	104.49	104.49	102.93	103.51	103.51	62
2022-01-14	105.97	106.35	105.97	106.35	106.35	48
2022-01-04	108.51	108.51	108.51	108.51	108.51	50
2021-12-30	106.00	107.63	106.00	107.63	107.63	16
2021-12-29	107.30	107.30	107.30	107.30	107.30	155
2021-12-23	104.95	105.75	104.95	105.75	105.75	72
2021-12-22	102.36	103.93	102.36	103.93	103.93	6
2021-12-20	104.39	104.39	104.39	104.39	104.39	94
2021-12-16	105.00	105.00	103.39	103.39	103.39	1,078
2021-12-15	103.39	103.39	103.12	103.12	103.12	13
2021-12-14	99.400	99.400	99.400	99.400	99.400	739
2021-12-13	99.000	99.940	99.000	99.940	99.940	1,630
2021-12-10	98.710	98.750	98.660	98.660	98.660	1,839
2021-12-09	96.350	97.713	96.350	97.713	97.713	644
2021-12-08	91.250	91.250	91.250	91.250	91.250	12,042
2021-12-03	85.900	86.020	85.900	86.020	86.020	14
2021-12-02	85.010	85.010	85.010	85.010	85.010	10
2021-12-01	89.190	89.190	89.190	89.190	89.190	2
2021-11-29	86.480	86.530	86.480	86.530	86.530	13
2021-11-26	87.336	87.336	87.330	87.330	87.330	36
2021-11-23	88.000	89.315	88.000	88.949	88.949	208
2021-11-22	91.829	93.225	90.545	90.545	90.545	1,366
2021-11-17	89.940	89.940	89.620	89.620	89.620	36,044

← NewerPage 17 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.