Lumentum Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 46.600 | 46.635 | 44.830 | 44.880 | 44.880 | 1,037,500 |
| 2024-05-24 | 46.170 | 46.500 | 45.440 | 46.280 | 46.280 | 919,600 |
| 2024-05-23 | 45.970 | 46.610 | 45.190 | 45.920 | 45.920 | 1,061,400 |
| 2024-05-22 | 46.170 | 46.410 | 45.200 | 45.490 | 45.490 | 850,400 |
| 2024-05-21 | 46.760 | 46.760 | 45.660 | 46.010 | 46.010 | 852,000 |
| 2024-05-20 | 45.940 | 47.520 | 45.940 | 47.190 | 47.190 | 1,055,500 |
| 2024-05-17 | 46.940 | 47.360 | 45.940 | 46.050 | 46.050 | 785,500 |
| 2024-05-16 | 45.660 | 46.940 | 44.790 | 46.800 | 46.800 | 1,076,300 |
| 2024-05-15 | 45.200 | 45.849 | 44.540 | 45.720 | 45.720 | 1,242,000 |
| 2024-05-14 | 44.470 | 45.140 | 44.274 | 44.610 | 44.610 | 788,000 |
| 2024-05-13 | 43.930 | 45.390 | 43.770 | 44.000 | 44.000 | 979,300 |
| 2024-05-10 | 43.700 | 44.100 | 43.330 | 43.790 | 43.790 | 834,700 |
| 2024-05-09 | 42.390 | 43.930 | 41.840 | 43.610 | 43.610 | 1,335,200 |
| 2024-05-08 | 41.030 | 43.210 | 40.810 | 42.590 | 42.590 | 2,976,300 |
| 2024-05-07 | 47.410 | 48.120 | 41.320 | 41.400 | 41.400 | 4,259,100 |
| 2024-05-06 | 45.480 | 45.480 | 43.950 | 44.110 | 44.110 | 3,331,000 |
| 2024-05-03 | 45.760 | 46.200 | 44.350 | 44.740 | 44.740 | 1,795,300 |
| 2024-05-02 | 44.440 | 44.440 | 42.600 | 44.290 | 44.290 | 825,000 |
| 2024-05-01 | 43.300 | 45.215 | 43.080 | 43.520 | 43.520 | 973,000 |
| 2024-04-30 | 43.160 | 44.370 | 43.160 | 43.760 | 43.760 | 1,548,100 |
| 2024-04-29 | 43.420 | 44.300 | 43.350 | 43.520 | 43.520 | 750,900 |
| 2024-04-26 | 42.160 | 43.570 | 42.030 | 43.420 | 43.420 | 705,100 |
| 2024-04-25 | 41.770 | 42.310 | 41.435 | 42.010 | 42.010 | 942,200 |
| 2024-04-24 | 42.030 | 42.620 | 41.750 | 42.060 | 42.060 | 825,900 |
| 2024-04-23 | 41.210 | 42.670 | 41.205 | 42.010 | 42.010 | 1,032,200 |
| 2024-04-22 | 41.800 | 41.960 | 40.740 | 41.340 | 41.340 | 946,500 |
| 2024-04-19 | 42.430 | 43.050 | 41.690 | 41.740 | 41.740 | 1,109,200 |
| 2024-04-18 | 41.970 | 43.060 | 41.670 | 42.440 | 42.440 | 1,046,200 |
| 2024-04-17 | 43.350 | 43.810 | 41.950 | 41.980 | 41.980 | 728,900 |
| 2024-04-16 | 42.050 | 43.450 | 41.950 | 43.310 | 43.310 | 1,540,700 |
| 2024-04-15 | 43.750 | 43.920 | 41.760 | 41.810 | 41.810 | 950,900 |
| 2024-04-12 | 44.470 | 44.760 | 43.300 | 43.450 | 43.450 | 686,900 |
| 2024-04-11 | 45.290 | 45.700 | 44.570 | 45.180 | 45.180 | 887,400 |
| 2024-04-10 | 45.860 | 46.490 | 44.820 | 45.340 | 45.340 | 725,600 |
| 2024-04-09 | 45.890 | 47.380 | 45.890 | 47.250 | 47.250 | 693,900 |
| 2024-04-08 | 46.030 | 46.610 | 45.830 | 45.890 | 45.890 | 638,400 |
| 2024-04-05 | 46.430 | 46.620 | 45.750 | 45.900 | 45.900 | 718,700 |
| 2024-04-04 | 48.720 | 48.720 | 46.340 | 46.500 | 46.500 | 561,700 |
| 2024-04-03 | 47.400 | 48.310 | 46.855 | 47.850 | 47.850 | 649,600 |
| 2024-04-02 | 47.540 | 47.670 | 46.530 | 47.500 | 47.500 | 1,070,100 |
| 2024-04-01 | 47.590 | 48.440 | 47.080 | 48.150 | 48.150 | 943,700 |
| 2024-03-28 | 48.160 | 48.460 | 47.159 | 47.350 | 47.350 | 1,199,100 |
| 2024-03-27 | 48.660 | 48.910 | 47.560 | 48.450 | 48.450 | 1,643,900 |
| 2024-03-26 | 51.300 | 52.080 | 48.310 | 48.410 | 48.410 | 1,948,900 |
| 2024-03-25 | 50.620 | 51.140 | 49.980 | 51.080 | 51.080 | 750,700 |
| 2024-03-22 | 50.390 | 51.010 | 49.635 | 50.880 | 50.880 | 1,321,700 |
| 2024-03-21 | 49.590 | 51.470 | 49.450 | 50.560 | 50.560 | 1,215,800 |
| 2024-03-20 | 46.540 | 49.300 | 46.445 | 48.810 | 48.810 | 1,355,500 |
| 2024-03-19 | 46.270 | 46.610 | 45.450 | 46.520 | 46.520 | 1,064,700 |
| 2024-03-18 | 45.620 | 47.120 | 45.570 | 46.790 | 46.790 | 1,288,400 |
| 2024-03-15 | 45.780 | 46.185 | 45.100 | 45.550 | 45.550 | 1,593,000 |
| 2024-03-14 | 46.810 | 47.195 | 45.750 | 46.250 | 46.250 | 1,927,200 |
| 2024-03-13 | 46.670 | 47.280 | 46.190 | 47.060 | 47.060 | 919,500 |
| 2024-03-12 | 46.990 | 47.760 | 46.600 | 46.880 | 46.880 | 743,700 |
| 2024-03-11 | 47.290 | 47.760 | 46.620 | 46.870 | 46.870 | 787,100 |
| 2024-03-08 | 49.640 | 50.490 | 47.490 | 47.680 | 47.680 | 1,594,400 |
| 2024-03-07 | 49.750 | 50.060 | 47.950 | 48.860 | 48.860 | 2,011,600 |
| 2024-03-06 | 51.510 | 51.780 | 50.260 | 50.330 | 50.330 | 1,379,300 |
| 2024-03-05 | 50.150 | 51.900 | 49.730 | 50.790 | 50.790 | 1,286,200 |
| 2024-03-04 | 51.000 | 53.170 | 50.610 | 50.760 | 50.760 | 1,989,600 |
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.