Lumentum Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 956.00 | 998.53 | 952.01 | 998.03 | 998.03 | 7,129 |
| 2026-05-01 | 915.00 | 985.13 | 893.00 | 964.11 | 964.11 | 10,771 |
| 2026-04-30 | 866.89 | 919.50 | 855.23 | 916.19 | 916.19 | 6,830 |
| 2026-04-29 | 802.70 | 888.00 | 799.99 | 844.50 | 844.50 | 10,391 |
| 2026-04-28 | 847.22 | 857.41 | 780.48 | 792.69 | 792.69 | 7,745 |
| 2026-04-27 | 871.27 | 893.00 | 811.50 | 864.58 | 864.58 | 14,360 |
| 2026-04-24 | 853.00 | 895.55 | 829.40 | 894.06 | 894.06 | 11,079 |
| 2026-04-23 | 837.73 | 882.00 | 831.50 | 849.34 | 849.34 | 8,926 |
| 2026-04-22 | 862.39 | 868.00 | 818.00 | 867.09 | 867.09 | 8,483 |
| 2026-04-21 | 908.00 | 925.00 | 841.11 | 850.69 | 850.69 | 10,921 |
| 2026-04-20 | 883.00 | 908.70 | 861.01 | 895.62 | 895.62 | 4,147 |
| 2026-04-17 | 889.00 | 920.88 | 865.03 | 886.37 | 886.37 | 4,833 |
| 2026-04-16 | 817.63 | 902.97 | 817.63 | 883.22 | 883.22 | 15,597 |
| 2026-04-15 | 852.01 | 870.00 | 800.96 | 817.55 | 817.55 | 7,219 |
| 2026-04-14 | 885.01 | 905.00 | 836.03 | 868.01 | 868.01 | 13,380 |
| 2026-04-13 | 880.00 | 906.00 | 840.55 | 857.52 | 857.52 | 11,500 |
| 2026-04-10 | 909.80 | 962.09 | 863.47 | 893.85 | 893.85 | 16,759 |
| 2026-04-09 | 889.87 | 960.10 | 871.73 | 877.14 | 877.14 | 14,064 |
| 2026-04-08 | 869.50 | 900.51 | 841.85 | 896.53 | 896.53 | 10,849 |
| 2026-04-07 | 782.00 | 810.00 | 763.98 | 797.99 | 797.99 | 17,292 |
| 2026-04-02 | 766.76 | 816.94 | 705.00 | 809.01 | 809.01 | 15,189 |
| 2026-04-01 | 718.22 | 784.21 | 712.49 | 763.99 | 763.99 | 10,731 |
| 2026-03-31 | 638.48 | 697.88 | 638.48 | 688.62 | 688.62 | 18,491 |
| 2026-03-30 | 693.77 | 735.00 | 644.35 | 660.65 | 660.65 | 12,738 |
| 2026-03-27 | 711.74 | 734.89 | 680.66 | 703.00 | 703.00 | 13,045 |
| 2026-03-26 | 784.23 | 784.23 | 693.26 | 696.23 | 696.23 | 8,830 |
| 2026-03-25 | 823.00 | 832.00 | 763.00 | 774.75 | 774.75 | 17,410 |
| 2026-03-24 | 713.45 | 804.00 | 707.00 | 797.35 | 797.35 | 14,575 |
| 2026-03-23 | 700.00 | 765.81 | 668.00 | 725.95 | 725.95 | 22,477 |
| 2026-03-20 | 795.00 | 795.75 | 686.12 | 689.50 | 689.50 | 19,608 |
| 2026-03-19 | 717.00 | 765.50 | 669.25 | 760.84 | 760.84 | 17,571 |
| 2026-03-18 | 664.50 | 743.35 | 656.00 | 706.97 | 706.97 | 33,394 |
| 2026-03-17 | 613.70 | 669.30 | 573.33 | 646.33 | 646.33 | 14,145 |
| 2026-03-16 | 634.00 | 673.00 | 622.00 | 651.92 | 651.92 | 6,665 |
| 2026-03-13 | 626.00 | 639.97 | 605.00 | 630.00 | 630.00 | 9,999 |
| 2026-03-12 | 660.41 | 675.00 | 620.00 | 621.61 | 621.61 | 10,440 |
| 2026-03-11 | 688.20 | 694.00 | 639.00 | 667.02 | 667.02 | 13,413 |
| 2026-03-10 | 640.50 | 715.81 | 640.50 | 685.92 | 685.92 | 11,600 |
| 2026-03-09 | 570.00 | 629.00 | 521.11 | 618.57 | 618.57 | 18,070 |
| 2026-03-06 | 642.00 | 663.36 | 581.41 | 591.78 | 591.78 | 9,030 |
| 2026-03-05 | 664.00 | 681.40 | 615.00 | 635.48 | 635.48 | 11,105 |
| 2026-03-04 | 695.90 | 736.99 | 643.18 | 669.00 | 669.00 | 16,988 |
| 2026-03-03 | 782.30 | 784.99 | 681.38 | 707.00 | 707.00 | 13,570 |
| 2026-03-02 | 688.00 | 780.40 | 670.00 | 756.26 | 756.26 | 10,474 |
| 2026-02-27 | 674.50 | 720.14 | 651.00 | 689.23 | 689.23 | 7,091 |
| 2026-02-26 | 731.80 | 739.49 | 662.51 | 681.92 | 681.92 | 9,800 |
| 2026-02-25 | 692.10 | 765.50 | 675.00 | 732.11 | 732.11 | 8,526 |
| 2026-02-24 | 680.00 | 698.48 | 662.40 | 682.65 | 682.65 | 3,058 |
| 2026-02-23 | 654.00 | 688.51 | 652.87 | 667.54 | 667.54 | 6,210 |
| 2026-02-20 | 640.00 | 678.00 | 626.10 | 666.79 | 666.79 | 5,914 |
| 2026-02-19 | 594.30 | 631.30 | 578.40 | 627.00 | 627.00 | 8,601 |
| 2026-02-18 | 614.40 | 616.05 | 587.00 | 600.00 | 600.00 | 2,402 |
| 2026-02-17 | 550.29 | 612.99 | 528.00 | 606.61 | 606.61 | 13,981 |
| 2026-02-16 | 570.93 | 570.93 | 570.93 | 570.93 | 570.93 | 0 |
| 2026-02-13 | 568.46 | 595.00 | 539.00 | 570.93 | 570.93 | 10,821 |
| 2026-02-12 | 578.84 | 603.00 | 563.35 | 589.80 | 589.80 | 7,187 |
| 2026-02-11 | 562.00 | 596.83 | 545.88 | 557.26 | 557.26 | 2,225 |
| 2026-02-10 | 579.97 | 580.31 | 530.30 | 565.26 | 565.26 | 6,362 |
| 2026-02-09 | 560.00 | 599.00 | 547.20 | 573.96 | 573.96 | 8,680 |
| 2026-02-06 | 486.00 | 557.00 | 480.00 | 554.97 | 554.97 | 7,632 |
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.