Lumentum Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 265.00 | 265.00 | 249.71 | 253.31 | 253.31 | 1,283 |
| 2025-11-10 | 244.16 | 273.68 | 244.16 | 265.01 | 265.01 | 3,495 |
| 2025-11-07 | 242.98 | 242.98 | 227.34 | 237.76 | 237.76 | 2,058 |
| 2025-11-06 | 237.76 | 257.48 | 236.10 | 245.37 | 245.37 | 4,015 |
| 2025-11-05 | 204.10 | 240.58 | 204.08 | 236.31 | 236.31 | 8,623 |
| 2025-11-04 | 193.01 | 196.94 | 184.20 | 195.46 | 195.46 | 1,658 |
| 2025-11-03 | 209.86 | 209.99 | 196.97 | 200.72 | 200.72 | 1,651 |
| 2025-10-31 | 203.89 | 206.75 | 197.53 | 199.55 | 199.55 | 2,404 |
| 2025-10-30 | 216.62 | 216.62 | 200.15 | 200.85 | 200.85 | 8,334 |
| 2025-10-29 | 203.00 | 214.00 | 199.67 | 213.22 | 213.22 | 4,639 |
| 2025-10-28 | 198.00 | 199.95 | 188.59 | 199.10 | 199.10 | 1,016 |
| 2025-10-27 | 186.30 | 203.78 | 186.30 | 191.09 | 191.09 | 3,784 |
| 2025-10-24 | 172.60 | 181.35 | 172.60 | 179.83 | 179.83 | 2,376 |
| 2025-10-23 | 160.66 | 169.53 | 158.47 | 168.39 | 168.39 | 1,112 |
| 2025-10-22 | 162.01 | 166.50 | 152.65 | 155.16 | 155.16 | 774 |
| 2025-10-21 | 161.00 | 165.76 | 157.67 | 162.42 | 162.42 | 809 |
| 2025-10-20 | 160.43 | 169.56 | 160.43 | 162.87 | 162.87 | 5,559 |
| 2025-10-17 | 160.43 | 169.94 | 160.00 | 162.05 | 162.05 | 3,472 |
| 2025-10-16 | 161.54 | 168.21 | 158.66 | 164.55 | 164.55 | 5,188 |
| 2025-10-15 | 162.45 | 162.45 | 156.22 | 158.43 | 158.43 | 3,589 |
| 2025-10-14 | 160.15 | 161.13 | 153.58 | 160.87 | 160.87 | 2,825 |
| 2025-10-13 | 158.30 | 160.44 | 155.67 | 158.99 | 158.99 | 3,856 |
| 2025-10-10 | 163.91 | 165.82 | 149.34 | 150.01 | 150.01 | 3,444 |
| 2025-10-09 | 166.18 | 166.18 | 159.33 | 160.11 | 160.11 | 311 |
| 2025-10-08 | 157.00 | 163.26 | 157.00 | 162.60 | 162.60 | 1,434 |
| 2025-10-07 | 160.32 | 161.36 | 155.03 | 157.54 | 157.54 | 944 |
| 2025-10-06 | 164.17 | 170.39 | 158.28 | 162.27 | 162.27 | 2,365 |
| 2025-10-03 | 170.00 | 172.00 | 159.83 | 159.83 | 159.83 | 807 |
| 2025-10-02 | 173.01 | 178.22 | 166.14 | 171.62 | 171.62 | 921 |
| 2025-10-01 | 161.00 | 173.68 | 159.25 | 172.48 | 172.48 | 1,151 |
| 2025-09-30 | 162.10 | 165.19 | 160.14 | 161.82 | 161.82 | 129 |
| 2025-09-29 | 165.00 | 165.77 | 163.43 | 164.30 | 164.30 | 811 |
| 2025-09-26 | 158.07 | 159.76 | 156.46 | 158.94 | 158.94 | 292 |
| 2025-09-25 | 153.00 | 160.28 | 144.51 | 158.77 | 158.77 | 3,542 |
| 2025-09-24 | 163.20 | 163.20 | 152.00 | 152.00 | 152.00 | 2,248 |
| 2025-09-23 | 164.10 | 166.02 | 162.64 | 162.64 | 162.64 | 969 |
| 2025-09-22 | 168.00 | 170.00 | 161.37 | 165.21 | 165.21 | 2,049 |
| 2025-09-19 | 172.24 | 172.26 | 167.78 | 169.01 | 169.01 | 792 |
| 2025-09-18 | 169.11 | 173.21 | 167.57 | 171.56 | 171.56 | 811 |
| 2025-09-17 | 168.77 | 169.55 | 161.00 | 161.00 | 161.00 | 1,657 |
| 2025-09-16 | 169.50 | 171.70 | 167.36 | 170.47 | 170.47 | 1,298 |
| 2025-09-15 | 161.93 | 170.29 | 161.92 | 170.29 | 170.29 | 2,624 |
| 2025-09-12 | 164.90 | 166.44 | 161.68 | 162.63 | 162.63 | 456 |
| 2025-09-11 | 166.67 | 167.88 | 161.83 | 161.83 | 161.83 | 2,212 |
| 2025-09-10 | 160.00 | 167.67 | 159.60 | 163.09 | 163.09 | 2,237 |
| 2025-09-09 | 149.25 | 152.63 | 148.58 | 150.89 | 150.89 | 1,170 |
| 2025-09-08 | 151.30 | 151.95 | 148.85 | 150.21 | 150.21 | 4,144 |
| 2025-09-05 | 144.50 | 152.27 | 144.24 | 148.57 | 148.57 | 11,012 |
| 2025-09-04 | 137.07 | 140.31 | 133.90 | 139.33 | 139.33 | 13,498 |
| 2025-09-03 | 128.17 | 135.15 | 128.17 | 133.74 | 133.74 | 1,200 |
| 2025-09-02 | 132.65 | 132.67 | 125.30 | 132.67 | 132.67 | 2,535 |
| 2025-09-01 | 131.37 | 131.37 | 131.37 | 131.37 | 131.37 | 0 |
| 2025-08-29 | 137.25 | 137.25 | 131.23 | 131.37 | 131.37 | 4,349 |
| 2025-08-28 | 127.00 | 135.74 | 127.00 | 135.74 | 135.74 | 4,123 |
| 2025-08-27 | 126.10 | 128.06 | 124.00 | 128.02 | 128.02 | 1,974 |
| 2025-08-26 | 124.39 | 126.91 | 124.26 | 125.21 | 125.21 | 1,243 |
| 2025-08-25 | 115.63 | 125.40 | 115.25 | 123.79 | 123.79 | 5,617 |
| 2025-08-22 | 117.00 | 121.61 | 116.23 | 120.28 | 120.28 | 508 |
| 2025-08-21 | 116.50 | 117.74 | 116.00 | 116.24 | 116.24 | 129 |
| 2025-08-20 | 115.15 | 115.88 | 111.21 | 115.29 | 115.29 | 2,108 |
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.