Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	50.000	50.135	49.350	49.660	49.660	764,700
2023-09-07	50.920	51.565	49.760	49.830	49.830	1,787,600
2023-09-06	52.790	53.065	52.150	52.330	52.330	1,180,200
2023-09-05	53.111	53.720	52.590	52.970	52.970	1,192,900
2023-09-01	54.350	54.400	53.580	53.890	53.890	1,288,300
2023-08-31	53.550	54.660	53.480	54.130	54.130	1,291,700
2023-08-30	53.120	53.465	52.210	52.630	52.630	959,600
2023-08-29	51.320	53.550	51.080	52.970	52.970	1,323,300
2023-08-28	51.370	52.000	50.791	51.080	51.080	1,471,300
2023-08-25	52.300	52.470	51.500	51.590	51.590	1,243,900
2023-08-24	53.910	54.280	51.780	52.120	52.120	2,254,500
2023-08-23	51.540	53.605	51.100	53.180	53.180	1,642,700
2023-08-22	49.560	51.500	48.720	51.310	51.310	2,343,600
2023-08-21	47.820	48.950	47.640	48.660	48.660	1,217,800
2023-08-18	45.510	48.584	45.510	47.980	47.980	2,704,100
2023-08-17	48.850	49.000	44.750	46.200	46.200	4,108,800
2023-08-16	48.440	49.440	45.070	46.810	46.810	6,120,400
2023-08-15	50.150	51.980	49.890	51.340	51.340	2,071,800
2023-08-14	49.260	50.760	49.000	50.580	50.580	1,246,700
2023-08-11	49.250	49.790	48.570	49.530	49.530	1,402,600
2023-08-10	50.500	51.080	49.810	49.910	49.910	1,126,900
2023-08-09	52.400	52.500	50.130	50.320	50.320	1,379,300
2023-08-08	51.930	53.229	51.639	52.460	52.460	1,719,000
2023-08-07	52.300	52.575	52.010	52.360	52.360	694,500
2023-08-04	51.320	52.860	50.570	52.400	52.400	1,316,000
2023-08-03	50.250	51.090	49.915	50.960	50.960	1,090,000
2023-08-02	50.550	50.962	50.365	50.510	50.510	979,800
2023-08-01	51.550	51.730	50.825	51.440	51.440	1,630,800
2023-07-31	52.290	52.970	51.779	52.360	52.360	870,300
2023-07-28	53.270	53.750	52.270	52.360	52.360	1,095,800
2023-07-27	53.460	53.710	52.370	52.760	52.760	1,188,800
2023-07-26	53.360	53.360	52.340	52.790	52.790	989,700
2023-07-25	52.160	53.500	51.420	53.000	53.000	1,657,300
2023-07-24	52.170	52.580	51.660	51.890	51.890	798,100
2023-07-21	53.080	53.080	51.660	51.850	51.850	879,200
2023-07-20	51.930	52.830	50.740	52.460	52.460	1,819,300
2023-07-19	52.850	53.795	52.200	52.980	52.980	1,430,500
2023-07-18	51.030	52.200	50.020	52.100	52.100	2,421,300
2023-07-17	51.640	52.980	51.270	52.390	52.390	1,371,600
2023-07-14	54.930	54.930	51.180	51.920	51.920	3,227,400
2023-07-13	55.060	55.600	54.480	55.580	55.580	1,247,500
2023-07-12	55.270	55.270	53.045	54.480	54.480	1,441,000
2023-07-11	55.050	55.180	53.550	54.820	54.820	1,634,400
2023-07-10	53.830	54.635	53.810	54.550	54.550	1,040,700
2023-07-07	53.170	55.920	53.170	54.400	54.400	1,605,700
2023-07-06	53.700	54.250	52.990	53.600	53.600	1,532,500
2023-07-05	55.140	55.590	54.145	54.620	54.620	2,063,600
2023-07-03	57.510	58.090	57.100	57.400	57.400	601,300
2023-06-30	57.690	58.125	56.720	56.730	56.730	1,313,400
2023-06-29	56.400	57.180	55.870	56.920	56.920	1,175,700
2023-06-28	56.700	56.960	55.173	56.310	56.310	1,920,300
2023-06-27	55.760	58.330	54.952	57.910	57.910	1,575,400
2023-06-26	55.370	56.290	54.690	55.710	55.710	1,617,400
2023-06-23	55.180	56.060	54.640	55.290	55.290	1,939,300
2023-06-22	55.630	57.850	55.280	56.630	56.630	1,808,800
2023-06-21	59.800	60.190	54.940	55.800	55.800	4,449,500
2023-06-20	60.000	65.160	59.940	61.370	61.370	7,399,700
2023-06-16	59.110	59.740	56.580	57.800	57.800	3,545,800
2023-06-15	55.800	57.380	54.760	56.400	56.400	2,519,000
2023-06-14	53.950	57.940	53.750	56.430	56.430	10,266,900

← NewerPage 14 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.