Lumentum Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 117.55 | 118.66 | 115.71 | 117.15 | 117.15 | 678 |
| 2025-08-18 | 116.40 | 119.00 | 115.32 | 118.97 | 118.97 | 436 |
| 2025-08-15 | 116.29 | 116.29 | 112.22 | 114.80 | 114.80 | 139 |
| 2025-08-14 | 117.25 | 121.59 | 112.86 | 113.36 | 113.36 | 2,822 |
| 2025-08-13 | 126.00 | 129.98 | 118.32 | 118.61 | 118.61 | 13,436 |
| 2025-08-12 | 116.15 | 120.14 | 116.15 | 119.55 | 119.55 | 1,789 |
| 2025-08-11 | 116.70 | 119.07 | 114.74 | 115.72 | 115.72 | 1,187 |
| 2025-08-08 | 112.98 | 115.64 | 112.80 | 114.62 | 114.62 | 2,415 |
| 2025-08-07 | 113.00 | 113.00 | 108.85 | 110.22 | 110.22 | 849 |
| 2025-08-06 | 110.40 | 110.64 | 108.24 | 109.21 | 109.21 | 420 |
| 2025-08-05 | 112.00 | 115.00 | 106.90 | 108.58 | 108.58 | 308 |
| 2025-08-04 | 108.80 | 110.40 | 107.51 | 109.57 | 109.57 | 242 |
| 2025-08-01 | 107.64 | 111.11 | 101.78 | 107.68 | 107.68 | 2,456 |
| 2025-07-31 | 113.00 | 113.92 | 110.58 | 112.57 | 112.57 | 549 |
| 2025-07-30 | 109.19 | 110.72 | 108.93 | 110.72 | 110.72 | 851 |
| 2025-07-29 | 109.40 | 112.05 | 108.45 | 110.24 | 110.24 | 939 |
| 2025-07-28 | 106.55 | 106.55 | 104.56 | 105.51 | 105.51 | 898 |
| 2025-07-25 | 102.01 | 103.87 | 102.01 | 103.16 | 103.16 | 68 |
| 2025-07-24 | 103.18 | 103.50 | 102.21 | 103.34 | 103.34 | 38 |
| 2025-07-23 | 102.92 | 104.26 | 100.85 | 104.20 | 104.20 | 350 |
| 2025-07-22 | 103.13 | 103.50 | 98.390 | 99.375 | 99.375 | 645 |
| 2025-07-21 | 103.78 | 105.34 | 101.87 | 105.04 | 105.04 | 1,096 |
| 2025-07-18 | 102.00 | 103.90 | 101.27 | 101.45 | 101.45 | 352 |
| 2025-07-17 | 97.690 | 101.82 | 97.690 | 101.75 | 101.75 | 405 |
| 2025-07-16 | 97.770 | 98.430 | 95.345 | 97.500 | 97.500 | 761 |
| 2025-07-15 | 94.940 | 97.725 | 94.640 | 97.725 | 97.725 | 1,000 |
| 2025-07-14 | 92.595 | 93.565 | 91.460 | 93.125 | 93.125 | 130 |
| 2025-07-11 | 92.190 | 93.710 | 92.190 | 93.206 | 93.206 | 709 |
| 2025-07-10 | 90.750 | 91.980 | 89.630 | 90.590 | 90.590 | 591 |
| 2025-07-09 | 91.420 | 92.290 | 89.465 | 89.861 | 89.861 | 1,048 |
| 2025-07-08 | 92.400 | 93.892 | 91.370 | 92.090 | 92.090 | 1,584 |
| 2025-07-07 | 90.630 | 92.097 | 90.020 | 91.332 | 91.332 | 265 |
| 2025-07-04 | 93.230 | 93.230 | 93.230 | 93.230 | 93.230 | 0 |
| 2025-07-03 | 91.470 | 93.300 | 91.470 | 93.230 | 93.230 | 40 |
| 2025-07-02 | 90.140 | 91.000 | 88.840 | 89.995 | 89.995 | 145 |
| 2025-07-01 | 92.689 | 94.000 | 89.085 | 91.599 | 91.599 | 2,143 |
| 2025-06-30 | 94.990 | 96.960 | 94.670 | 95.057 | 95.057 | 421 |
| 2025-06-27 | 94.695 | 95.300 | 93.680 | 94.020 | 94.020 | 646 |
| 2025-06-26 | 93.760 | 94.610 | 92.520 | 94.610 | 94.610 | 184 |
| 2025-06-25 | 92.820 | 93.110 | 91.517 | 92.790 | 92.790 | 606 |
| 2025-06-24 | 90.750 | 92.170 | 89.590 | 92.170 | 92.170 | 1,243 |
| 2025-06-23 | 87.495 | 89.310 | 87.495 | 88.020 | 88.020 | 325 |
| 2025-06-20 | 90.100 | 90.380 | 88.160 | 88.920 | 88.920 | 469 |
| 2025-06-19 | 89.090 | 89.090 | 89.090 | 89.090 | 89.090 | 0 |
| 2025-06-18 | 87.440 | 90.185 | 86.800 | 89.090 | 89.090 | 310 |
| 2025-06-17 | 84.295 | 86.650 | 84.000 | 86.240 | 86.240 | 146 |
| 2025-06-16 | 83.420 | 88.095 | 83.420 | 86.635 | 86.635 | 693 |
| 2025-06-13 | 83.200 | 84.420 | 82.474 | 83.303 | 83.303 | 867 |
| 2025-06-12 | 82.000 | 86.350 | 82.000 | 85.650 | 85.650 | 615 |
| 2025-06-11 | 82.980 | 84.043 | 81.460 | 81.460 | 81.460 | 594 |
| 2025-06-10 | 81.870 | 83.400 | 80.420 | 80.800 | 80.800 | 940 |
| 2025-06-09 | 81.650 | 83.130 | 81.020 | 82.637 | 82.637 | 540 |
| 2025-06-06 | 82.090 | 83.490 | 80.860 | 81.000 | 81.000 | 384 |
| 2025-06-05 | 82.460 | 84.540 | 81.520 | 83.340 | 83.340 | 143 |
| 2025-06-04 | 84.760 | 84.760 | 80.900 | 81.470 | 81.470 | 2,615 |
| 2025-06-03 | 76.120 | 79.170 | 76.020 | 79.070 | 79.070 | 151 |
| 2025-06-02 | 73.920 | 75.486 | 72.545 | 75.486 | 75.486 | 711 |
| 2025-05-30 | 74.168 | 74.490 | 71.288 | 71.920 | 71.920 | 122 |
| 2025-05-29 | 79.550 | 79.990 | 75.910 | 75.910 | 75.910 | 155 |
| 2025-05-28 | 79.000 | 79.000 | 77.200 | 77.200 | 77.200 | 136 |
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.