Lumentum Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 868.29 | 880.00 | 827.26 | 852.90 | 852.90 | 6,561 |
| 2026-10-20 | 831.75 | 837.48 | 785.00 | 832.15 | 832.15 | 8,314 |
| 2026-10-19 | 840.74 | 875.00 | 817.27 | 844.43 | 844.43 | 13,984 |
| 2026-10-16 | 898.25 | 900.55 | 828.00 | 837.17 | 837.17 | 12,402 |
| 2026-10-15 | 881.92 | 888.00 | 800.00 | 848.73 | 848.73 | 31,822 |
| 2026-10-14 | 995.00 | 1,003.13 | 901.21 | 907.69 | 907.69 | 5,406 |
| 2026-10-13 | 973.76 | 994.99 | 952.00 | 977.99 | 977.99 | 6,055 |
| 2026-10-12 | 1,114.18 | 1,124.00 | 980.00 | 983.86 | 983.86 | 15,494 |
| 2026-10-09 | 1,049.60 | 1,143.00 | 1,046.37 | 1,110.58 | 1,110.58 | 16,855 |
| 2026-10-08 | 1,111.71 | 1,117.90 | 1,026.30 | 1,053.16 | 1,053.16 | 13,617 |
| 2026-10-07 | 1,125.00 | 1,136.85 | 1,082.44 | 1,115.00 | 1,115.00 | 6,465 |
| 2026-10-06 | 1,099.89 | 1,137.51 | 1,084.01 | 1,131.15 | 1,131.15 | 22,578 |
| 2026-10-05 | 1,101.00 | 1,124.40 | 1,072.00 | 1,095.49 | 1,095.49 | 4,910 |
| 2026-10-02 | 1,044.00 | 1,090.76 | 1,037.00 | 1,087.56 | 1,087.56 | 12,503 |
| 2026-10-01 | 985.22 | 1,077.66 | 966.00 | 1,035.67 | 1,035.67 | 14,092 |
| 2026-09-30 | 980.00 | 1,009.45 | 940.48 | 968.00 | 968.00 | 4,588 |
| 2026-09-29 | 908.00 | 998.95 | 907.21 | 967.22 | 967.22 | 14,439 |
| 2026-09-28 | 944.65 | 952.40 | 881.38 | 897.66 | 897.66 | 4,979 |
| 2026-09-25 | 923.83 | 962.88 | 913.00 | 948.20 | 948.20 | 4,423 |
| 2026-09-24 | 934.82 | 954.44 | 909.00 | 924.17 | 924.17 | 4,662 |
| 2026-09-23 | 942.50 | 960.00 | 924.45 | 936.86 | 936.86 | 4,021 |
| 2026-09-22 | 964.92 | 1,001.09 | 930.30 | 950.28 | 950.28 | 4,259 |
| 2026-09-21 | 935.30 | 983.45 | 920.00 | 956.86 | 956.86 | 4,093 |
| 2026-09-18 | 898.00 | 951.40 | 893.00 | 914.11 | 914.11 | 8,160 |
| 2026-09-17 | 929.74 | 954.00 | 895.00 | 898.87 | 898.87 | 11,762 |
| 2026-09-16 | 842.52 | 937.85 | 836.96 | 926.41 | 926.41 | 17,978 |
| 2026-09-15 | 846.58 | 855.95 | 833.55 | 839.10 | 839.10 | 13,678 |
| 2026-09-14 | 898.60 | 905.00 | 835.58 | 846.73 | 846.73 | 11,525 |
| 2026-09-11 | 938.40 | 972.87 | 914.82 | 929.61 | 929.61 | 11,131 |
| 2026-09-10 | 984.52 | 995.04 | 935.30 | 939.36 | 939.36 | 8,804 |
| 2026-09-09 | 978.38 | 1,026.80 | 962.00 | 1,002.00 | 1,002.00 | 7,482 |
| 2026-09-08 | 896.14 | 998.60 | 875.12 | 988.64 | 988.64 | 19,533 |
| 2026-09-04 | 849.30 | 885.99 | 842.00 | 875.96 | 875.96 | 4,389 |
| 2026-09-03 | 868.32 | 879.88 | 818.82 | 844.65 | 844.65 | 5,206 |
| 2026-09-02 | 868.05 | 887.00 | 845.00 | 857.77 | 857.77 | 4,491 |
| 2026-09-01 | 911.84 | 924.96 | 854.29 | 870.06 | 870.06 | 5,901 |
| 2026-08-31 | 873.82 | 911.00 | 865.08 | 909.38 | 909.38 | 1,649 |
| 2026-08-28 | 942.00 | 951.10 | 894.25 | 907.51 | 907.51 | 2,949 |
| 2026-08-27 | 963.09 | 977.00 | 918.01 | 943.87 | 943.87 | 4,947 |
| 2026-08-26 | 873.50 | 942.60 | 867.06 | 939.84 | 939.84 | 6,411 |
| 2026-08-25 | 820.00 | 873.00 | 813.09 | 860.12 | 860.12 | 3,396 |
| 2026-08-24 | 834.97 | 872.00 | 784.39 | 837.71 | 837.71 | 6,441 |
| 2026-08-21 | 874.16 | 922.66 | 855.01 | 870.89 | 870.89 | 5,461 |
| 2026-08-20 | 843.08 | 877.38 | 813.79 | 870.70 | 870.70 | 18,544 |
| 2026-08-19 | 857.95 | 909.99 | 827.02 | 829.76 | 829.76 | 11,029 |
| 2026-08-18 | 970.00 | 980.50 | 863.43 | 864.56 | 864.56 | 8,578 |
| 2026-08-17 | 935.00 | 999.58 | 924.58 | 984.11 | 984.11 | 9,568 |
| 2026-08-14 | 885.99 | 957.78 | 881.98 | 913.16 | 913.16 | 7,271 |
| 2026-08-13 | 934.54 | 947.00 | 901.20 | 903.60 | 903.60 | 7,701 |
| 2026-08-12 | 876.00 | 966.60 | 836.29 | 955.49 | 955.49 | 31,628 |
| 2026-08-11 | 819.77 | 825.57 | 787.18 | 817.00 | 817.00 | 8,114 |
| 2026-08-10 | 897.15 | 937.00 | 823.52 | 826.71 | 826.71 | 14,505 |
| 2026-08-07 | 861.96 | 929.00 | 854.49 | 882.59 | 882.59 | 14,805 |
| 2026-08-06 | 814.00 | 881.20 | 792.63 | 850.20 | 850.20 | 3,841 |
| 2026-08-05 | 851.00 | 884.00 | 818.00 | 849.10 | 849.10 | 21,766 |
| 2026-08-04 | 787.92 | 893.99 | 766.00 | 859.00 | 859.00 | 41,943 |
| 2026-08-03 | 730.00 | 784.44 | 670.00 | 783.00 | 783.00 | 7,134 |
| 2026-07-31 | 714.99 | 772.10 | 691.10 | 722.00 | 722.00 | 9,672 |
| 2026-07-30 | 609.53 | 695.86 | 596.47 | 683.70 | 683.70 | 5,110 |
| 2026-07-29 | 661.56 | 674.31 | 594.79 | 618.01 | 618.01 | 4,979 |
Page 1 of 2 · 65 trading daysOlder →
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.