Lumentum Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 57.100 | 57.650 | 55.490 | 55.590 | 55.590 | 1,321,200 |
| 2024-08-21 | 55.280 | 57.110 | 54.680 | 56.390 | 56.390 | 1,624,900 |
| 2024-08-20 | 53.110 | 57.080 | 53.000 | 56.090 | 56.090 | 2,895,700 |
| 2024-08-19 | 51.980 | 52.850 | 51.140 | 52.820 | 52.820 | 1,962,500 |
| 2024-08-16 | 52.270 | 54.160 | 51.450 | 51.980 | 51.980 | 2,467,400 |
| 2024-08-15 | 51.250 | 53.390 | 50.588 | 52.260 | 52.260 | 7,859,700 |
| 2024-08-14 | 46.370 | 47.500 | 45.500 | 45.530 | 45.530 | 2,722,600 |
| 2024-08-13 | 45.490 | 46.570 | 44.770 | 46.240 | 46.240 | 2,362,400 |
| 2024-08-12 | 43.770 | 45.910 | 43.280 | 44.940 | 44.940 | 1,509,000 |
| 2024-08-09 | 43.220 | 43.660 | 42.050 | 43.250 | 43.250 | 950,300 |
| 2024-08-08 | 42.120 | 43.420 | 40.900 | 43.340 | 43.340 | 1,536,400 |
| 2024-08-07 | 42.650 | 43.980 | 40.260 | 40.280 | 40.280 | 1,425,100 |
| 2024-08-06 | 41.810 | 43.080 | 40.960 | 41.590 | 41.590 | 1,654,300 |
| 2024-08-05 | 40.700 | 42.140 | 38.285 | 41.470 | 41.470 | 3,650,000 |
| 2024-08-02 | 46.300 | 47.025 | 44.290 | 44.330 | 44.330 | 1,795,900 |
| 2024-08-01 | 52.120 | 52.910 | 47.660 | 48.010 | 48.010 | 2,060,600 |
| 2024-07-31 | 50.360 | 52.910 | 50.011 | 51.780 | 51.780 | 2,367,700 |
| 2024-07-30 | 51.860 | 52.240 | 48.560 | 49.050 | 49.050 | 2,319,900 |
| 2024-07-29 | 51.990 | 52.920 | 51.480 | 51.800 | 51.800 | 628,200 |
| 2024-07-26 | 51.450 | 51.860 | 50.545 | 51.830 | 51.830 | 1,255,200 |
| 2024-07-25 | 52.780 | 52.780 | 50.710 | 50.830 | 50.830 | 1,568,100 |
| 2024-07-24 | 54.120 | 54.820 | 52.670 | 52.710 | 52.710 | 1,323,600 |
| 2024-07-23 | 54.860 | 55.450 | 54.030 | 54.800 | 54.800 | 1,069,900 |
| 2024-07-22 | 55.620 | 55.830 | 54.550 | 55.420 | 55.420 | 1,023,900 |
| 2024-07-19 | 55.510 | 55.730 | 54.300 | 54.770 | 54.770 | 960,600 |
| 2024-07-18 | 57.500 | 57.930 | 54.500 | 55.500 | 55.500 | 2,316,400 |
| 2024-07-17 | 58.330 | 58.620 | 56.870 | 57.410 | 57.410 | 1,362,700 |
| 2024-07-16 | 58.270 | 59.190 | 57.130 | 59.090 | 59.090 | 1,326,600 |
| 2024-07-15 | 59.150 | 59.630 | 57.830 | 57.970 | 57.970 | 1,086,900 |
| 2024-07-12 | 57.840 | 60.400 | 57.430 | 59.240 | 59.240 | 1,351,700 |
| 2024-07-11 | 56.800 | 57.560 | 56.050 | 57.330 | 57.330 | 1,234,600 |
| 2024-07-10 | 56.260 | 56.540 | 55.330 | 56.260 | 56.260 | 968,700 |
| 2024-07-09 | 56.110 | 56.490 | 55.037 | 55.840 | 55.840 | 844,200 |
| 2024-07-08 | 55.800 | 57.540 | 55.400 | 56.190 | 56.190 | 1,475,100 |
| 2024-07-05 | 54.140 | 55.430 | 53.766 | 55.350 | 55.350 | 677,300 |
| 2024-07-03 | 54.080 | 54.515 | 53.800 | 54.240 | 54.240 | 537,700 |
| 2024-07-02 | 51.300 | 54.000 | 51.300 | 53.940 | 53.940 | 1,492,400 |
| 2024-07-01 | 50.630 | 51.770 | 50.470 | 51.430 | 51.430 | 1,118,300 |
| 2024-06-28 | 49.400 | 51.500 | 49.100 | 50.920 | 50.920 | 1,576,400 |
| 2024-06-27 | 49.000 | 49.130 | 47.840 | 49.040 | 49.040 | 599,400 |
| 2024-06-26 | 49.040 | 49.340 | 48.390 | 49.130 | 49.130 | 621,700 |
| 2024-06-25 | 47.580 | 49.465 | 47.200 | 49.190 | 49.190 | 587,500 |
| 2024-06-24 | 48.450 | 49.430 | 47.520 | 47.580 | 47.580 | 472,700 |
| 2024-06-21 | 47.920 | 48.990 | 47.530 | 48.660 | 48.660 | 1,213,600 |
| 2024-06-20 | 49.430 | 49.570 | 47.835 | 47.910 | 47.910 | 905,100 |
| 2024-06-18 | 50.010 | 50.730 | 49.420 | 49.580 | 49.580 | 974,500 |
| 2024-06-17 | 47.280 | 50.080 | 47.064 | 50.000 | 50.000 | 1,084,100 |
| 2024-06-14 | 47.000 | 47.465 | 46.383 | 47.280 | 47.280 | 408,600 |
| 2024-06-13 | 46.805 | 47.710 | 45.960 | 47.550 | 47.550 | 583,600 |
| 2024-06-12 | 46.610 | 48.390 | 46.370 | 46.910 | 46.910 | 1,080,300 |
| 2024-06-11 | 46.720 | 46.720 | 44.940 | 45.470 | 45.470 | 776,200 |
| 2024-06-10 | 45.170 | 47.120 | 45.110 | 46.970 | 46.970 | 829,300 |
| 2024-06-07 | 44.970 | 45.830 | 44.825 | 45.790 | 45.790 | 591,900 |
| 2024-06-06 | 45.810 | 46.460 | 45.260 | 45.590 | 45.590 | 679,200 |
| 2024-06-05 | 43.340 | 45.470 | 43.200 | 45.400 | 45.400 | 700,100 |
| 2024-06-04 | 43.680 | 43.680 | 42.975 | 43.020 | 43.020 | 644,000 |
| 2024-06-03 | 44.190 | 44.850 | 43.340 | 44.210 | 44.210 | 855,400 |
| 2024-05-31 | 43.540 | 43.880 | 42.190 | 43.500 | 43.500 | 823,800 |
| 2024-05-30 | 43.610 | 43.880 | 42.860 | 43.360 | 43.360 | 831,500 |
| 2024-05-29 | 44.040 | 44.270 | 43.380 | 43.430 | 43.430 | 880,300 |
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.