Lumentum Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	43.870	44.335	42.990	44.080	44.080	879,900
2023-12-01	42.670	44.440	42.495	44.250	44.250	1,031,100
2023-11-30	43.100	43.270	42.452	42.800	42.800	1,374,000
2023-11-29	42.760	43.790	42.620	43.100	43.100	725,100
2023-11-28	42.620	42.620	41.550	42.300	42.300	1,112,500
2023-11-27	43.480	43.890	42.970	43.010	43.010	792,800
2023-11-24	43.660	44.050	43.198	43.790	43.790	249,100
2023-11-22	43.340	43.900	43.140	43.560	43.560	530,800
2023-11-21	43.870	44.130	42.840	42.940	42.940	844,600
2023-11-20	44.170	44.810	43.950	44.320	44.320	709,100
2023-11-17	44.030	44.190	43.420	44.170	44.170	812,300
2023-11-16	43.720	44.350	43.190	43.770	43.770	1,403,900
2023-11-15	43.530	45.280	43.220	45.140	45.140	1,563,100
2023-11-14	42.390	43.930	42.390	43.560	43.560	1,707,800
2023-11-13	40.100	41.540	39.600	40.920	40.920	1,186,600
2023-11-10	39.810	40.810	39.010	40.540	40.540	1,725,600
2023-11-09	42.960	43.445	39.271	39.520	39.520	2,107,100
2023-11-08	44.410	46.400	42.710	42.870	42.870	2,522,900
2023-11-07	42.010	42.580	41.350	42.020	42.020	2,010,900
2023-11-06	42.490	43.390	42.270	42.340	42.340	1,256,800
2023-11-03	41.260	42.830	40.865	42.760	42.760	2,199,000
2023-11-02	39.700	40.580	39.025	40.450	40.450	1,093,400
2023-11-01	39.130	39.130	37.990	38.720	38.720	1,241,000
2023-10-31	39.760	40.010	38.830	39.210	39.210	1,136,600
2023-10-30	39.970	41.200	39.010	39.790	39.790	3,411,500
2023-10-27	36.110	36.710	35.350	36.070	36.070	1,083,300
2023-10-26	36.850	37.110	35.885	36.120	36.120	1,774,600
2023-10-25	38.250	38.323	36.720	36.930	36.930	1,147,700
2023-10-24	37.630	38.650	37.570	38.560	38.560	1,352,600
2023-10-23	38.600	38.600	37.530	37.630	37.630	1,169,000
2023-10-20	39.250	39.385	38.595	38.640	38.640	1,276,400
2023-10-19	39.700	40.190	38.965	39.350	39.350	1,430,100
2023-10-18	40.740	40.840	39.760	39.840	39.840	1,203,600
2023-10-17	41.260	41.980	40.925	41.250	41.250	1,578,100
2023-10-16	41.630	42.670	41.510	42.160	42.160	1,316,100
2023-10-13	41.850	42.280	41.170	41.420	41.420	714,600
2023-10-12	43.070	43.180	41.375	41.830	41.830	657,600
2023-10-11	42.270	42.885	41.911	42.870	42.870	910,600
2023-10-10	42.100	43.355	41.660	42.000	42.000	1,188,500
2023-10-09	40.680	41.370	40.270	41.260	41.260	967,500
2023-10-06	41.080	41.870	40.800	41.220	41.220	1,148,200
2023-10-05	42.950	43.025	40.875	41.610	41.610	1,408,100
2023-10-04	44.530	44.700	42.700	43.070	43.070	1,638,800
2023-10-03	45.050	45.210	44.030	44.750	44.750	1,011,900
2023-10-02	45.460	46.140	44.960	45.680	45.680	1,229,800
2023-09-29	45.620	45.985	44.970	45.180	45.180	789,600
2023-09-28	44.030	45.300	43.890	44.950	44.950	1,378,700
2023-09-27	44.880	45.290	43.410	43.830	43.830	1,883,800
2023-09-26	45.700	45.800	44.580	44.800	44.800	1,851,400
2023-09-25	45.910	46.555	45.760	45.990	45.990	1,112,000
2023-09-22	46.970	47.390	46.215	46.410	46.410	1,172,300
2023-09-21	47.590	47.670	45.800	46.620	46.620	1,286,400
2023-09-20	48.280	48.940	48.160	48.330	48.330	863,400
2023-09-19	48.440	48.760	47.600	47.860	47.860	1,152,800
2023-09-18	47.960	48.710	47.450	48.360	48.360	992,600
2023-09-15	48.160	48.740	47.530	48.250	48.250	1,660,500
2023-09-14	47.260	48.370	47.040	48.240	48.240	1,079,900
2023-09-13	47.680	47.980	45.580	47.010	47.010	1,852,600
2023-09-12	48.180	48.670	47.670	47.830	47.830	870,200
2023-09-11	49.980	50.100	48.470	48.520	48.520	1,413,000

← NewerPage 13 of 48 · 2,827 trading daysOlder →

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.