Lumentum Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 489.07 | 502.00 | 425.01 | 486.56 | 486.56 | 8,143 |
| 2026-02-04 | 464.83 | 509.99 | 426.00 | 437.53 | 437.53 | 17,642 |
| 2026-02-03 | 440.00 | 463.00 | 424.41 | 431.93 | 431.93 | 6,896 |
| 2026-02-02 | 400.00 | 444.98 | 372.00 | 436.80 | 436.80 | 4,975 |
| 2026-01-30 | 390.00 | 447.93 | 383.80 | 405.00 | 405.00 | 10,001 |
| 2026-01-29 | 393.00 | 398.82 | 363.67 | 378.49 | 378.49 | 3,233 |
| 2026-01-28 | 379.57 | 394.00 | 372.37 | 387.00 | 387.00 | 2,402 |
| 2026-01-27 | 343.53 | 373.62 | 343.53 | 368.14 | 368.14 | 1,934 |
| 2026-01-26 | 336.69 | 349.30 | 328.00 | 337.44 | 337.44 | 3,230 |
| 2026-01-23 | 353.36 | 357.00 | 335.00 | 343.68 | 343.68 | 714 |
| 2026-01-22 | 371.04 | 388.88 | 350.05 | 356.39 | 356.39 | 1,677 |
| 2026-01-21 | 351.15 | 375.75 | 350.41 | 350.41 | 350.41 | 9,335 |
| 2026-01-20 | 318.00 | 356.00 | 303.71 | 349.67 | 349.67 | 7,676 |
| 2026-01-19 | 323.29 | 323.29 | 323.29 | 323.29 | 323.29 | 0 |
| 2026-01-16 | 350.00 | 350.00 | 317.69 | 323.29 | 323.29 | 2,284 |
| 2026-01-15 | 330.24 | 354.00 | 330.24 | 349.63 | 349.63 | 1,878 |
| 2026-01-14 | 360.22 | 362.32 | 328.89 | 330.00 | 330.00 | 3,183 |
| 2026-01-13 | 339.30 | 361.68 | 336.80 | 361.62 | 361.62 | 6,444 |
| 2026-01-12 | 351.30 | 351.42 | 323.24 | 335.98 | 335.98 | 3,498 |
| 2026-01-09 | 344.22 | 361.07 | 333.02 | 346.91 | 346.91 | 3,441 |
| 2026-01-08 | 393.00 | 396.00 | 343.01 | 347.32 | 347.32 | 7,616 |
| 2026-01-07 | 399.55 | 400.00 | 365.31 | 390.26 | 390.26 | 2,277 |
| 2026-01-06 | 356.74 | 393.92 | 340.00 | 393.92 | 393.92 | 3,886 |
| 2026-01-05 | 387.09 | 392.00 | 345.00 | 352.05 | 352.05 | 7,313 |
| 2026-01-02 | 378.00 | 392.00 | 374.58 | 388.99 | 388.99 | 2,125 |
| 2025-12-31 | 370.00 | 378.53 | 368.31 | 369.89 | 369.89 | 1,824 |
| 2025-12-30 | 370.89 | 379.30 | 370.10 | 373.74 | 373.74 | 2,236 |
| 2025-12-29 | 390.87 | 390.87 | 364.51 | 375.07 | 375.07 | 3,243 |
| 2025-12-24 | 387.00 | 400.89 | 386.00 | 396.13 | 396.13 | 1,962 |
| 2025-12-23 | 388.01 | 389.00 | 380.96 | 387.25 | 387.25 | 1,067 |
| 2025-12-22 | 377.50 | 389.54 | 376.00 | 387.71 | 387.71 | 1,253 |
| 2025-12-19 | 343.01 | 366.49 | 338.82 | 365.51 | 365.51 | 2,364 |
| 2025-12-18 | 327.80 | 343.32 | 326.13 | 339.69 | 339.69 | 3,695 |
| 2025-12-17 | 322.20 | 337.99 | 315.01 | 321.92 | 321.92 | 4,755 |
| 2025-12-16 | 322.07 | 333.86 | 309.22 | 314.00 | 314.00 | 4,265 |
| 2025-12-15 | 326.28 | 347.59 | 326.28 | 339.31 | 339.31 | 11,778 |
| 2025-12-12 | 369.50 | 369.50 | 325.89 | 326.02 | 326.02 | 8,905 |
| 2025-12-11 | 356.30 | 372.29 | 348.02 | 366.33 | 366.33 | 6,301 |
| 2025-12-10 | 359.56 | 373.45 | 353.00 | 370.99 | 370.99 | 3,851 |
| 2025-12-09 | 341.01 | 361.02 | 335.99 | 358.02 | 358.02 | 5,171 |
| 2025-12-08 | 347.56 | 347.56 | 329.69 | 341.23 | 341.23 | 2,122 |
| 2025-12-05 | 330.90 | 343.96 | 326.30 | 330.57 | 330.57 | 2,146 |
| 2025-12-04 | 303.59 | 327.69 | 303.59 | 327.45 | 327.45 | 8,537 |
| 2025-12-03 | 302.25 | 306.95 | 289.30 | 300.41 | 300.41 | 5,056 |
| 2025-12-02 | 317.50 | 322.27 | 292.90 | 309.81 | 309.81 | 9,483 |
| 2025-12-01 | 325.13 | 325.90 | 306.80 | 317.95 | 317.95 | 4,816 |
| 2025-11-28 | 316.99 | 325.43 | 306.33 | 325.43 | 325.43 | 4,683 |
| 2025-11-27 | 308.42 | 308.42 | 308.42 | 308.42 | 308.42 | 0 |
| 2025-11-26 | 299.40 | 309.67 | 279.21 | 308.42 | 308.42 | 3,780 |
| 2025-11-25 | 300.30 | 306.00 | 280.63 | 289.32 | 289.32 | 8,579 |
| 2025-11-24 | 268.00 | 295.27 | 259.20 | 292.69 | 292.69 | 8,113 |
| 2025-11-21 | 235.99 | 257.37 | 222.00 | 252.24 | 252.24 | 14,621 |
| 2025-11-20 | 282.00 | 287.28 | 239.61 | 242.89 | 242.89 | 7,224 |
| 2025-11-19 | 255.00 | 279.91 | 254.12 | 265.05 | 265.05 | 4,782 |
| 2025-11-18 | 238.00 | 252.20 | 233.00 | 247.35 | 247.35 | 9,150 |
| 2025-11-17 | 236.55 | 251.74 | 233.50 | 242.87 | 242.87 | 5,225 |
| 2025-11-14 | 216.02 | 237.20 | 213.00 | 234.34 | 234.34 | 8,774 |
| 2025-11-13 | 247.70 | 248.95 | 220.37 | 223.52 | 223.52 | 1,682 |
| 2025-11-12 | 260.27 | 269.79 | 254.01 | 254.01 | 254.01 | 2,161 |
| 2025-11-11 | 265.00 | 265.00 | 249.71 | 253.31 | 253.31 | 1,283 |
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.