Lumentum Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 89.555 | 90.760 | 88.080 | 88.080 | 88.080 | 864 |
| 2024-11-22 | 85.900 | 89.340 | 85.350 | 89.340 | 89.340 | 329 |
| 2024-11-21 | 87.865 | 90.285 | 86.780 | 88.600 | 88.600 | 1,152 |
| 2024-11-20 | 81.900 | 83.040 | 80.540 | 81.440 | 81.440 | 407 |
| 2024-11-19 | 80.295 | 82.846 | 79.040 | 82.846 | 82.846 | 996 |
| 2024-11-18 | 81.490 | 82.190 | 80.310 | 81.176 | 81.176 | 247 |
| 2024-11-15 | 83.900 | 84.220 | 79.910 | 79.910 | 79.910 | 739 |
| 2024-11-14 | 88.490 | 88.800 | 85.735 | 86.230 | 86.230 | 882 |
| 2024-11-13 | 86.590 | 88.230 | 86.590 | 87.970 | 87.970 | 255 |
| 2024-11-12 | 88.460 | 88.460 | 85.730 | 86.807 | 86.807 | 237 |
| 2024-11-11 | 87.720 | 89.230 | 85.060 | 86.610 | 86.610 | 1,377 |
| 2024-11-08 | 91.930 | 91.930 | 81.155 | 83.745 | 83.745 | 21,188 |
| 2024-11-07 | 72.830 | 73.610 | 72.485 | 73.610 | 73.610 | 579 |
| 2024-11-06 | 67.950 | 71.742 | 67.810 | 71.740 | 71.740 | 2,537 |
| 2024-11-05 | 64.170 | 66.480 | 64.170 | 65.421 | 65.421 | 1,187 |
| 2024-11-04 | 65.060 | 65.460 | 64.650 | 64.860 | 64.860 | 83 |
| 2024-11-01 | 62.263 | 65.330 | 62.263 | 65.330 | 65.330 | 175 |
| 2024-10-31 | 64.515 | 64.960 | 62.790 | 63.010 | 63.010 | 1,505 |
| 2024-10-30 | 64.640 | 66.280 | 64.640 | 65.320 | 65.320 | 274 |
| 2024-10-29 | 64.990 | 66.470 | 64.840 | 65.520 | 65.520 | 297 |
| 2024-10-28 | 65.160 | 65.520 | 64.310 | 65.470 | 65.470 | 298 |
| 2024-10-25 | 64.850 | 65.150 | 64.110 | 64.110 | 64.110 | 261 |
| 2024-10-24 | 66.030 | 66.030 | 64.430 | 65.000 | 65.000 | 348 |
| 2024-10-23 | 65.891 | 67.550 | 65.110 | 65.140 | 65.140 | 443 |
| 2024-10-22 | 66.015 | 67.440 | 65.280 | 67.400 | 67.400 | 1,575 |
| 2024-10-21 | 65.040 | 65.500 | 63.730 | 65.160 | 65.160 | 735 |
| 2024-10-18 | 69.380 | 69.700 | 66.376 | 66.440 | 66.440 | 881 |
| 2024-10-17 | 69.870 | 71.000 | 69.450 | 70.260 | 70.260 | 1,563 |
| 2024-10-16 | 67.139 | 69.084 | 66.730 | 69.050 | 69.050 | 655 |
| 2024-10-15 | 69.260 | 70.060 | 67.050 | 67.663 | 67.663 | 2,649 |
| 2024-10-14 | 68.750 | 69.320 | 67.900 | 69.240 | 69.240 | 542 |
| 2024-10-11 | 68.090 | 68.510 | 66.970 | 68.510 | 68.510 | 2,037 |
| 2024-10-10 | 66.930 | 67.680 | 66.615 | 66.870 | 66.870 | 187 |
| 2024-10-09 | 67.070 | 67.940 | 67.070 | 67.390 | 67.390 | 77 |
| 2024-10-08 | 67.260 | 68.535 | 67.260 | 67.950 | 67.950 | 1,421 |
| 2024-10-07 | 68.490 | 68.620 | 66.022 | 67.430 | 67.430 | 1,250 |
| 2024-10-04 | 67.565 | 67.990 | 66.940 | 67.710 | 67.710 | 286 |
| 2024-10-03 | 63.972 | 65.910 | 63.780 | 65.510 | 65.510 | 978 |
| 2024-10-02 | 61.510 | 64.655 | 61.500 | 64.655 | 64.655 | 796 |
| 2024-10-01 | 63.560 | 63.680 | 61.760 | 61.760 | 61.760 | 123 |
| 2024-09-30 | 64.000 | 64.180 | 62.470 | 62.990 | 62.990 | 932 |
| 2024-09-27 | 65.020 | 65.345 | 63.620 | 64.110 | 64.110 | 1,695 |
| 2024-09-26 | 63.180 | 64.750 | 62.290 | 64.600 | 64.600 | 1,817 |
| 2024-09-25 | 60.610 | 61.510 | 60.290 | 60.746 | 60.746 | 19 |
| 2024-09-24 | 61.440 | 61.990 | 59.865 | 61.370 | 61.370 | 842 |
| 2024-09-23 | 61.890 | 61.890 | 60.390 | 60.830 | 60.830 | 709 |
| 2024-09-20 | 60.520 | 61.320 | 59.930 | 60.740 | 60.740 | 199 |
| 2024-09-19 | 59.260 | 61.115 | 59.010 | 61.115 | 61.115 | 1,161 |
| 2024-09-18 | 57.720 | 59.450 | 57.720 | 59.450 | 59.450 | 172 |
| 2024-09-17 | 57.010 | 58.140 | 56.840 | 57.640 | 57.640 | 486 |
| 2024-09-16 | 55.320 | 56.130 | 54.760 | 56.120 | 56.120 | 283 |
| 2024-09-13 | 55.020 | 56.520 | 54.260 | 56.060 | 56.060 | 33 |
| 2024-09-12 | 53.730 | 55.170 | 53.600 | 55.170 | 55.170 | 30 |
| 2024-09-11 | 51.070 | 53.090 | 51.070 | 53.090 | 53.090 | 260 |
| 2024-09-10 | 50.580 | 51.740 | 50.390 | 50.580 | 50.580 | 360 |
| 2024-09-09 | 52.185 | 52.235 | 50.670 | 50.863 | 50.863 | 442 |
| 2024-09-06 | 55.000 | 55.000 | 51.742 | 52.350 | 52.350 | 4,474 |
| 2024-09-05 | 55.240 | 55.490 | 54.395 | 55.050 | 55.050 | 220 |
| 2024-09-04 | 53.070 | 55.755 | 52.500 | 55.755 | 55.755 | 879 |
| 2024-09-03 | 56.570 | 57.050 | 53.440 | 53.670 | 53.670 | 1,061 |
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.