Lumentum Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 76.599 | 79.170 | 76.599 | 78.937 | 78.937 | 234 |
| 2025-05-23 | 73.600 | 75.230 | 73.600 | 75.200 | 75.200 | 14 |
| 2025-05-22 | 75.735 | 76.665 | 75.530 | 76.250 | 76.250 | 82 |
| 2025-05-21 | 76.250 | 78.169 | 76.080 | 76.080 | 76.080 | 147 |
| 2025-05-20 | 77.285 | 77.600 | 76.760 | 77.076 | 77.076 | 166 |
| 2025-05-19 | 75.920 | 77.390 | 75.920 | 76.905 | 76.905 | 114 |
| 2025-05-16 | 78.000 | 78.590 | 75.850 | 77.580 | 77.580 | 647 |
| 2025-05-15 | 79.970 | 79.970 | 76.870 | 78.570 | 78.570 | 758 |
| 2025-05-14 | 74.120 | 77.637 | 74.120 | 77.637 | 77.637 | 147 |
| 2025-05-13 | 72.450 | 74.960 | 71.800 | 74.556 | 74.556 | 253 |
| 2025-05-12 | 70.605 | 70.605 | 70.026 | 70.325 | 70.325 | 572 |
| 2025-05-09 | 65.720 | 65.720 | 65.055 | 65.055 | 65.055 | 987 |
| 2025-05-08 | 68.250 | 68.250 | 66.380 | 67.495 | 67.495 | 276 |
| 2025-05-07 | 68.740 | 68.740 | 61.300 | 64.110 | 64.110 | 1,568 |
| 2025-05-06 | 60.570 | 63.920 | 60.570 | 63.160 | 63.160 | 22 |
| 2025-05-02 | 62.850 | 64.450 | 62.850 | 63.960 | 63.960 | 300 |
| 2025-05-01 | 62.370 | 64.140 | 61.600 | 62.730 | 62.730 | 141 |
| 2025-04-30 | 57.213 | 58.900 | 56.964 | 58.420 | 58.420 | 467 |
| 2025-04-29 | 59.290 | 60.560 | 59.290 | 60.560 | 60.560 | 23 |
| 2025-04-28 | 59.580 | 60.340 | 59.280 | 59.310 | 59.310 | 12 |
| 2025-04-25 | 59.020 | 60.490 | 58.690 | 59.380 | 59.380 | 264 |
| 2025-04-24 | 55.000 | 58.830 | 55.000 | 58.830 | 58.830 | 776 |
| 2025-04-23 | 57.260 | 60.250 | 56.170 | 56.460 | 56.460 | 723 |
| 2025-04-22 | 51.350 | 52.190 | 51.169 | 52.181 | 52.181 | 257 |
| 2025-04-17 | 51.790 | 52.490 | 50.770 | 51.960 | 51.960 | 173 |
| 2025-04-16 | 50.980 | 52.560 | 50.310 | 51.400 | 51.400 | 205 |
| 2025-04-15 | 52.360 | 53.557 | 52.360 | 53.410 | 53.410 | 14 |
| 2025-04-14 | 54.030 | 55.370 | 51.705 | 51.705 | 51.705 | 1,725 |
| 2025-04-11 | 53.500 | 54.180 | 50.930 | 52.440 | 52.440 | 759 |
| 2025-04-10 | 57.320 | 58.580 | 53.335 | 55.254 | 55.254 | 423 |
| 2025-04-09 | 51.320 | 60.844 | 49.080 | 60.182 | 60.182 | 209 |
| 2025-04-08 | 56.035 | 56.340 | 51.729 | 51.729 | 51.729 | 779 |
| 2025-04-07 | 48.010 | 55.518 | 47.050 | 53.687 | 53.687 | 2,072 |
| 2025-04-04 | 51.430 | 51.710 | 45.790 | 49.610 | 49.610 | 2,548 |
| 2025-04-03 | 62.000 | 62.000 | 54.300 | 54.312 | 54.312 | 538 |
| 2025-04-02 | 61.200 | 68.830 | 61.200 | 68.250 | 68.250 | 373 |
| 2025-04-01 | 61.840 | 62.890 | 60.080 | 61.445 | 61.445 | 448 |
| 2025-03-31 | 60.720 | 61.881 | 59.490 | 61.412 | 61.412 | 430 |
| 2025-03-28 | 64.580 | 64.580 | 61.700 | 62.040 | 62.040 | 210 |
| 2025-03-27 | 63.125 | 64.810 | 63.125 | 64.569 | 64.569 | 291 |
| 2025-03-26 | 71.000 | 71.000 | 65.848 | 65.860 | 65.860 | 101 |
| 2025-03-25 | 72.680 | 73.600 | 70.130 | 70.810 | 70.810 | 138 |
| 2025-03-24 | 67.200 | 73.000 | 67.200 | 72.780 | 72.780 | 389 |
| 2025-03-21 | 68.050 | 68.050 | 66.790 | 66.865 | 66.865 | 275 |
| 2025-03-20 | 66.760 | 69.690 | 65.760 | 69.600 | 69.600 | 284 |
| 2025-03-19 | 66.000 | 69.497 | 66.000 | 69.497 | 69.497 | 237 |
| 2025-03-18 | 68.740 | 68.740 | 64.680 | 66.080 | 66.080 | 387 |
| 2025-03-17 | 65.334 | 67.890 | 63.580 | 67.890 | 67.890 | 308 |
| 2025-03-14 | 62.366 | 63.250 | 61.540 | 63.134 | 63.134 | 37 |
| 2025-03-13 | 63.090 | 63.200 | 58.880 | 60.448 | 60.448 | 241 |
| 2025-03-12 | 64.990 | 65.600 | 64.060 | 64.700 | 64.700 | 3,036 |
| 2025-03-11 | 58.450 | 63.334 | 57.790 | 60.790 | 60.790 | 3,441 |
| 2025-03-10 | 58.910 | 60.500 | 55.974 | 56.280 | 56.280 | 243 |
| 2025-03-07 | 61.169 | 62.520 | 57.900 | 61.072 | 61.072 | 643 |
| 2025-03-06 | 64.013 | 65.420 | 62.716 | 62.716 | 62.716 | 180 |
| 2025-03-05 | 64.894 | 67.321 | 64.250 | 67.321 | 67.321 | 279 |
| 2025-03-04 | 65.590 | 65.590 | 61.975 | 63.417 | 63.417 | 2,288 |
| 2025-03-03 | 71.420 | 71.610 | 65.767 | 66.606 | 66.606 | 378 |
| 2025-02-28 | 67.615 | 70.000 | 66.600 | 70.000 | 70.000 | 150 |
| 2025-02-27 | 70.105 | 75.550 | 69.880 | 71.685 | 71.685 | 332 |
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.