Lumentum Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 703.28 | 708.55 | 602.00 | 640.39 | 640.39 | 11,392 |
| 2026-07-27 | 775.11 | 797.71 | 697.80 | 706.39 | 706.39 | 6,439 |
| 2026-07-24 | 827.82 | 833.59 | 767.22 | 768.02 | 768.02 | 3,630 |
| 2026-07-23 | 851.55 | 895.35 | 824.00 | 836.77 | 836.77 | 8,704 |
| 2026-07-22 | 847.80 | 859.61 | 806.58 | 826.72 | 826.72 | 8,544 |
| 2026-07-21 | 772.04 | 842.51 | 772.04 | 837.83 | 837.83 | 5,751 |
| 2026-07-20 | 731.90 | 801.74 | 722.08 | 779.50 | 779.50 | 15,731 |
| 2026-07-17 | 687.20 | 746.63 | 650.50 | 737.24 | 737.24 | 6,202 |
| 2026-07-16 | 744.87 | 752.00 | 693.56 | 700.25 | 700.25 | 4,890 |
| 2026-07-15 | 826.00 | 830.00 | 716.01 | 755.87 | 755.87 | 6,276 |
| 2026-07-14 | 766.50 | 839.71 | 754.86 | 812.87 | 812.87 | 4,536 |
| 2026-07-13 | 801.00 | 808.56 | 762.22 | 768.46 | 768.46 | 4,860 |
| 2026-07-10 | 782.15 | 806.23 | 760.00 | 788.27 | 788.27 | 2,832 |
| 2026-07-09 | 713.40 | 802.00 | 697.39 | 793.20 | 793.20 | 7,871 |
| 2026-07-08 | 696.91 | 720.00 | 666.66 | 699.73 | 699.73 | 3,915 |
| 2026-07-07 | 716.00 | 732.58 | 680.90 | 701.20 | 701.20 | 7,233 |
| 2026-07-06 | 745.44 | 756.21 | 715.01 | 731.92 | 731.92 | 8,654 |
| 2026-07-03 | 714.63 | 714.63 | 714.63 | 714.63 | 714.63 | 0 |
| 2026-07-02 | 796.00 | 810.00 | 710.00 | 714.63 | 714.63 | 10,727 |
| 2026-07-01 | 855.14 | 858.46 | 784.63 | 804.65 | 804.65 | 4,720 |
| 2026-06-30 | 857.40 | 868.91 | 830.32 | 866.83 | 866.83 | 2,833 |
| 2026-06-29 | 812.82 | 844.33 | 754.00 | 838.00 | 838.00 | 5,730 |
| 2026-06-26 | 845.50 | 860.00 | 774.25 | 812.55 | 812.55 | 9,216 |
| 2026-06-25 | 862.40 | 899.53 | 810.23 | 851.00 | 851.00 | 5,498 |
| 2026-06-24 | 831.42 | 866.00 | 803.01 | 835.24 | 835.24 | 9,302 |
| 2026-06-23 | 883.00 | 892.03 | 814.00 | 822.63 | 822.63 | 6,274 |
| 2026-06-22 | 841.75 | 905.00 | 829.01 | 897.53 | 897.53 | 7,343 |
| 2026-06-19 | 837.93 | 837.93 | 837.93 | 837.93 | 837.93 | 44 |
| 2026-06-18 | 881.20 | 898.00 | 834.98 | 837.93 | 837.93 | 14,650 |
| 2026-06-17 | 886.27 | 901.00 | 853.33 | 876.77 | 876.77 | 4,217 |
| 2026-06-16 | 944.34 | 968.45 | 863.10 | 885.58 | 885.58 | 12,804 |
| 2026-06-15 | 932.61 | 998.00 | 923.96 | 961.75 | 961.75 | 7,750 |
| 2026-06-12 | 913.50 | 935.00 | 862.85 | 923.00 | 923.00 | 5,830 |
| 2026-06-11 | 833.00 | 886.00 | 827.45 | 874.10 | 874.10 | 11,993 |
| 2026-06-10 | 826.00 | 883.98 | 795.00 | 869.00 | 869.00 | 12,017 |
| 2026-06-09 | 888.00 | 929.00 | 775.79 | 810.00 | 810.00 | 18,810 |
| 2026-06-08 | 870.99 | 914.45 | 841.01 | 897.99 | 897.99 | 11,401 |
| 2026-06-05 | 900.50 | 974.00 | 871.50 | 878.35 | 878.35 | 9,077 |
| 2026-06-04 | 909.10 | 945.68 | 864.00 | 941.00 | 941.00 | 21,518 |
| 2026-06-03 | 1,050.77 | 1,062.62 | 935.00 | 938.97 | 938.97 | 10,168 |
| 2026-06-02 | 899.08 | 1,034.87 | 887.91 | 1,026.50 | 1,026.50 | 20,660 |
| 2026-06-01 | 852.50 | 931.04 | 806.60 | 912.14 | 912.14 | 15,534 |
| 2026-05-29 | 865.00 | 879.29 | 822.39 | 835.85 | 835.85 | 14,618 |
| 2026-05-28 | 870.40 | 948.60 | 865.00 | 868.90 | 868.90 | 9,194 |
| 2026-05-27 | 913.34 | 920.55 | 858.00 | 898.21 | 898.21 | 6,936 |
| 2026-05-26 | 968.00 | 983.00 | 903.00 | 913.03 | 913.03 | 14,580 |
| 2026-05-22 | 964.79 | 984.98 | 934.03 | 964.00 | 964.00 | 4,176 |
| 2026-05-21 | 869.78 | 977.32 | 860.11 | 965.52 | 965.52 | 10,093 |
| 2026-05-20 | 891.00 | 930.00 | 859.17 | 868.69 | 868.69 | 6,791 |
| 2026-05-19 | 887.95 | 910.00 | 845.00 | 894.54 | 894.54 | 14,275 |
| 2026-05-18 | 950.20 | 980.00 | 856.88 | 878.18 | 878.18 | 14,216 |
| 2026-05-15 | 968.01 | 997.94 | 923.51 | 973.69 | 973.69 | 8,071 |
| 2026-05-14 | 1,021.00 | 1,042.00 | 983.36 | 1,006.52 | 1,006.52 | 10,524 |
| 2026-05-13 | 991.00 | 1,063.00 | 963.88 | 1,050.45 | 1,050.45 | 13,043 |
| 2026-05-12 | 1,017.92 | 1,085.16 | 937.77 | 986.00 | 986.00 | 16,539 |
| 2026-05-11 | 932.84 | 1,073.34 | 920.01 | 1,057.12 | 1,057.12 | 31,249 |
| 2026-05-08 | 889.00 | 933.98 | 866.00 | 889.80 | 889.80 | 12,510 |
| 2026-05-07 | 918.61 | 944.42 | 855.00 | 870.82 | 870.82 | 13,722 |
| 2026-05-06 | 961.37 | 1,014.00 | 902.00 | 928.94 | 928.94 | 29,476 |
| 2026-05-05 | 979.21 | 1,021.00 | 966.06 | 1,012.09 | 1,012.09 | 8,344 |
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.