Lumentum Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 72.675 | 75.630 | 72.670 | 72.750 | 72.750 | 498 |
| 2025-02-25 | 72.400 | 72.400 | 67.697 | 70.095 | 70.095 | 320 |
| 2025-02-24 | 74.500 | 75.400 | 71.410 | 74.236 | 74.236 | 849 |
| 2025-02-21 | 77.000 | 79.470 | 73.720 | 73.721 | 73.721 | 505 |
| 2025-02-20 | 77.390 | 77.480 | 73.390 | 75.155 | 75.155 | 986 |
| 2025-02-19 | 78.205 | 79.960 | 77.055 | 77.409 | 77.409 | 847 |
| 2025-02-18 | 77.639 | 81.110 | 77.639 | 80.675 | 80.675 | 637 |
| 2025-02-14 | 77.500 | 78.840 | 75.640 | 78.012 | 78.012 | 720 |
| 2025-02-13 | 79.260 | 80.850 | 76.660 | 76.810 | 76.810 | 1,975 |
| 2025-02-12 | 77.530 | 80.198 | 77.530 | 80.198 | 80.198 | 84 |
| 2025-02-11 | 81.760 | 81.760 | 79.887 | 80.660 | 80.660 | 1,523 |
| 2025-02-10 | 84.036 | 86.410 | 82.000 | 83.701 | 83.701 | 525 |
| 2025-02-07 | 93.000 | 93.000 | 85.080 | 86.580 | 86.580 | 1,017 |
| 2025-02-06 | 94.000 | 96.300 | 88.480 | 90.060 | 90.060 | 1,303 |
| 2025-02-05 | 87.441 | 90.580 | 86.600 | 89.150 | 89.150 | 261 |
| 2025-02-04 | 86.000 | 87.556 | 85.289 | 86.730 | 86.730 | 45 |
| 2025-02-03 | 81.250 | 85.178 | 78.860 | 84.465 | 84.465 | 339 |
| 2025-01-31 | 85.300 | 87.920 | 85.300 | 86.516 | 86.516 | 628 |
| 2025-01-30 | 83.980 | 88.670 | 83.470 | 84.390 | 84.390 | 408 |
| 2025-01-29 | 78.892 | 80.788 | 77.600 | 77.716 | 77.716 | 345 |
| 2025-01-28 | 75.680 | 77.320 | 74.910 | 77.320 | 77.320 | 2,623 |
| 2025-01-27 | 88.055 | 88.100 | 71.232 | 73.340 | 73.340 | 3,945 |
| 2025-01-24 | 98.260 | 101.00 | 97.010 | 97.010 | 97.010 | 2,950 |
| 2025-01-23 | 98.704 | 100.55 | 98.100 | 100.44 | 100.44 | 842 |
| 2025-01-22 | 98.960 | 103.99 | 98.960 | 100.94 | 100.94 | 2,467 |
| 2025-01-21 | 96.000 | 97.230 | 93.800 | 97.230 | 97.230 | 5,256 |
| 2025-01-17 | 90.310 | 94.340 | 90.310 | 93.070 | 93.070 | 2,710 |
| 2025-01-16 | 89.280 | 90.020 | 87.650 | 90.020 | 90.020 | 145 |
| 2025-01-15 | 87.260 | 88.890 | 86.160 | 88.010 | 88.010 | 543 |
| 2025-01-14 | 85.385 | 87.190 | 84.260 | 85.530 | 85.530 | 1,560 |
| 2025-01-13 | 81.250 | 83.300 | 80.190 | 80.598 | 80.598 | 501 |
| 2025-01-10 | 83.140 | 85.835 | 83.057 | 84.455 | 84.455 | 371 |
| 2025-01-08 | 86.500 | 86.500 | 83.500 | 84.490 | 84.490 | 1,079 |
| 2025-01-07 | 89.210 | 89.210 | 85.810 | 86.677 | 86.677 | 591 |
| 2025-01-06 | 92.180 | 92.700 | 90.590 | 91.480 | 91.480 | 1,867 |
| 2025-01-03 | 86.210 | 88.274 | 86.210 | 88.274 | 88.274 | 790 |
| 2025-01-02 | 84.160 | 85.540 | 83.540 | 85.411 | 85.411 | 164 |
| 2024-12-31 | 83.970 | 83.970 | 83.880 | 83.880 | 83.880 | 4 |
| 2024-12-30 | 83.840 | 84.363 | 82.280 | 84.363 | 84.363 | 247 |
| 2024-12-27 | 84.860 | 85.870 | 83.359 | 83.980 | 83.980 | 109 |
| 2024-12-24 | 82.680 | 84.000 | 82.220 | 83.800 | 83.800 | 62 |
| 2024-12-23 | 85.890 | 85.890 | 83.430 | 84.230 | 84.230 | 653 |
| 2024-12-20 | 81.600 | 84.540 | 81.600 | 84.540 | 84.540 | 34 |
| 2024-12-19 | 84.520 | 85.830 | 82.650 | 83.920 | 83.920 | 308 |
| 2024-12-18 | 89.695 | 90.480 | 85.950 | 86.420 | 86.420 | 454 |
| 2024-12-17 | 91.265 | 91.985 | 88.976 | 89.140 | 89.140 | 2,959 |
| 2024-12-16 | 92.920 | 95.550 | 92.400 | 93.490 | 93.490 | 786 |
| 2024-12-13 | 93.600 | 95.572 | 91.233 | 92.400 | 92.400 | 580 |
| 2024-12-12 | 89.000 | 94.740 | 89.000 | 91.120 | 91.120 | 956 |
| 2024-12-11 | 88.000 | 89.080 | 87.000 | 88.950 | 88.950 | 177 |
| 2024-12-10 | 88.475 | 90.580 | 86.690 | 86.840 | 86.840 | 2,099 |
| 2024-12-09 | 91.530 | 93.490 | 89.150 | 90.273 | 90.273 | 651 |
| 2024-12-06 | 93.480 | 93.930 | 91.730 | 92.110 | 92.110 | 380 |
| 2024-12-05 | 95.300 | 95.300 | 93.244 | 93.792 | 93.792 | 1,783 |
| 2024-12-04 | 89.755 | 95.180 | 89.755 | 94.170 | 94.170 | 1,899 |
| 2024-12-03 | 88.120 | 89.820 | 86.440 | 88.885 | 88.885 | 964 |
| 2024-12-02 | 87.125 | 88.259 | 86.680 | 86.690 | 86.690 | 281 |
| 2024-11-29 | 84.500 | 87.170 | 83.900 | 86.855 | 86.855 | 1,606 |
| 2024-11-27 | 86.980 | 86.980 | 82.470 | 84.060 | 84.060 | 439 |
| 2024-11-26 | 87.370 | 88.140 | 86.800 | 87.260 | 87.260 | 962 |
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.