Lumentum Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 48.890 | 50.600 | 48.172 | 50.490 | 50.490 | 2,970,700 |
| 2024-02-29 | 47.550 | 48.990 | 47.500 | 48.470 | 48.470 | 1,604,100 |
| 2024-02-28 | 47.820 | 47.850 | 46.860 | 47.170 | 47.170 | 963,800 |
| 2024-02-27 | 49.840 | 49.960 | 48.020 | 48.390 | 48.390 | 1,038,800 |
| 2024-02-26 | 48.910 | 50.000 | 48.590 | 49.420 | 49.420 | 1,125,000 |
| 2024-02-23 | 49.800 | 49.800 | 47.840 | 49.080 | 49.080 | 1,166,000 |
| 2024-02-22 | 48.720 | 50.480 | 48.590 | 50.120 | 50.120 | 1,494,800 |
| 2024-02-21 | 48.700 | 48.950 | 47.610 | 48.010 | 48.010 | 1,188,200 |
| 2024-02-20 | 49.110 | 49.710 | 48.010 | 49.330 | 49.330 | 1,178,000 |
| 2024-02-16 | 48.490 | 50.870 | 48.360 | 49.770 | 49.770 | 1,532,900 |
| 2024-02-15 | 49.880 | 50.510 | 49.079 | 49.190 | 49.190 | 1,399,400 |
| 2024-02-14 | 48.400 | 50.185 | 47.900 | 49.590 | 49.590 | 1,739,000 |
| 2024-02-13 | 48.500 | 49.290 | 47.160 | 47.590 | 47.590 | 1,929,200 |
| 2024-02-12 | 50.580 | 52.190 | 49.345 | 50.340 | 50.340 | 2,746,200 |
| 2024-02-09 | 45.810 | 50.800 | 45.810 | 50.205 | 50.205 | 4,750,100 |
| 2024-02-08 | 51.260 | 51.318 | 45.380 | 45.585 | 45.585 | 11,262,500 |
| 2024-02-07 | 58.840 | 60.940 | 58.190 | 58.770 | 58.770 | 3,961,300 |
| 2024-02-06 | 59.760 | 60.990 | 58.250 | 58.840 | 58.840 | 3,659,200 |
| 2024-02-05 | 55.920 | 56.060 | 54.470 | 55.600 | 55.600 | 1,000,800 |
| 2024-02-02 | 55.550 | 57.000 | 55.382 | 56.480 | 56.480 | 1,198,100 |
| 2024-02-01 | 55.280 | 56.370 | 55.000 | 56.150 | 56.150 | 894,400 |
| 2024-01-31 | 55.230 | 56.500 | 54.480 | 54.940 | 54.940 | 1,209,700 |
| 2024-01-30 | 56.370 | 56.800 | 55.720 | 55.740 | 55.740 | 1,310,600 |
| 2024-01-29 | 55.270 | 57.240 | 55.270 | 56.930 | 56.930 | 1,300,200 |
| 2024-01-26 | 55.800 | 56.710 | 55.270 | 55.270 | 55.270 | 1,110,100 |
| 2024-01-25 | 55.640 | 56.820 | 55.500 | 55.920 | 55.920 | 2,543,300 |
| 2024-01-24 | 54.750 | 55.825 | 54.200 | 54.610 | 54.610 | 817,400 |
| 2024-01-23 | 54.900 | 55.250 | 53.500 | 54.300 | 54.300 | 959,700 |
| 2024-01-22 | 54.290 | 55.190 | 53.970 | 54.180 | 54.180 | 926,600 |
| 2024-01-19 | 52.920 | 54.120 | 52.543 | 53.800 | 53.800 | 1,293,400 |
| 2024-01-18 | 52.550 | 52.910 | 51.910 | 52.830 | 52.830 | 674,300 |
| 2024-01-17 | 51.410 | 52.080 | 50.690 | 51.580 | 51.580 | 570,100 |
| 2024-01-16 | 49.900 | 53.070 | 49.560 | 52.650 | 52.650 | 1,102,300 |
| 2024-01-12 | 52.280 | 52.280 | 50.695 | 50.700 | 50.700 | 603,100 |
| 2024-01-11 | 51.910 | 51.910 | 50.760 | 51.440 | 51.440 | 469,600 |
| 2024-01-10 | 51.740 | 52.385 | 51.190 | 52.000 | 52.000 | 588,200 |
| 2024-01-09 | 50.210 | 51.828 | 50.170 | 51.780 | 51.780 | 878,200 |
| 2024-01-08 | 50.750 | 52.000 | 50.720 | 51.170 | 51.170 | 1,065,200 |
| 2024-01-05 | 50.020 | 51.005 | 49.480 | 50.470 | 50.470 | 1,134,800 |
| 2024-01-04 | 49.820 | 50.220 | 48.860 | 50.200 | 50.200 | 824,000 |
| 2024-01-03 | 50.810 | 51.640 | 49.870 | 49.950 | 49.950 | 972,800 |
| 2024-01-02 | 52.000 | 52.840 | 51.580 | 52.040 | 52.040 | 983,000 |
| 2023-12-29 | 53.020 | 53.435 | 52.330 | 52.420 | 52.420 | 757,000 |
| 2023-12-28 | 53.320 | 53.570 | 52.960 | 53.260 | 53.260 | 440,600 |
| 2023-12-27 | 53.740 | 53.830 | 52.910 | 53.380 | 53.380 | 427,500 |
| 2023-12-26 | 53.100 | 54.060 | 52.850 | 53.510 | 53.510 | 822,500 |
| 2023-12-22 | 53.500 | 54.600 | 52.840 | 53.000 | 53.000 | 1,885,000 |
| 2023-12-21 | 50.940 | 51.700 | 50.450 | 51.500 | 51.500 | 735,700 |
| 2023-12-20 | 50.140 | 51.465 | 49.370 | 50.060 | 50.060 | 1,212,100 |
| 2023-12-19 | 49.990 | 50.634 | 49.648 | 50.480 | 50.480 | 738,200 |
| 2023-12-18 | 49.520 | 49.800 | 48.965 | 49.650 | 49.650 | 902,100 |
| 2023-12-15 | 49.620 | 49.890 | 49.010 | 49.520 | 49.520 | 1,525,000 |
| 2023-12-14 | 47.400 | 49.970 | 47.120 | 49.860 | 49.860 | 1,843,800 |
| 2023-12-13 | 44.770 | 46.550 | 44.540 | 46.460 | 46.460 | 1,106,100 |
| 2023-12-12 | 45.070 | 45.070 | 43.980 | 44.860 | 44.860 | 998,900 |
| 2023-12-11 | 44.080 | 45.430 | 43.935 | 45.060 | 45.060 | 1,214,200 |
| 2023-12-08 | 43.490 | 44.790 | 43.425 | 44.030 | 44.030 | 1,090,500 |
| 2023-12-07 | 41.370 | 44.070 | 41.200 | 43.550 | 43.550 | 1,449,700 |
| 2023-12-06 | 42.450 | 43.140 | 41.050 | 41.320 | 41.320 | 1,292,100 |
| 2023-12-05 | 43.620 | 43.658 | 41.252 | 41.950 | 41.950 | 1,688,900 |
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.