Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	54.020	54.950	52.560	53.490	53.490	2,578,300
2023-06-12	51.460	53.860	51.300	53.290	53.290	1,616,400
2023-06-09	51.520	51.830	50.420	51.060	51.060	784,300
2023-06-08	51.050	51.220	49.650	51.080	51.080	1,259,500
2023-06-07	50.600	52.120	50.481	50.800	50.800	1,212,600
2023-06-06	50.090	50.650	49.190	50.090	50.090	2,308,400
2023-06-05	52.590	52.920	50.970	51.420	51.420	1,303,600
2023-06-02	52.630	53.740	52.290	53.000	53.000	1,510,800
2023-06-01	52.940	53.610	52.210	52.220	52.220	795,400
2023-05-31	53.940	54.620	52.568	52.900	52.900	1,801,400
2023-05-30	55.110	55.290	52.385	54.860	54.860	3,046,400
2023-05-26	48.600	53.890	48.365	53.630	53.630	3,605,900
2023-05-25	46.230	48.375	45.660	47.990	47.990	1,318,300
2023-05-24	46.670	46.760	45.350	45.530	45.530	853,500
2023-05-23	48.300	48.500	46.970	47.060	47.060	928,700
2023-05-22	46.380	48.360	46.260	48.270	48.270	965,700
2023-05-19	47.640	48.040	46.690	46.690	46.690	967,300
2023-05-18	45.980	47.380	45.620	47.370	47.370	1,109,800
2023-05-17	44.660	46.140	44.540	46.100	46.100	931,200
2023-05-16	44.500	44.765	44.180	44.330	44.330	1,384,200
2023-05-15	42.300	45.550	42.250	45.120	45.120	1,706,900
2023-05-12	43.300	43.450	42.000	42.220	42.220	1,872,400
2023-05-11	44.510	44.510	43.260	43.300	43.300	1,887,200
2023-05-10	45.200	45.565	43.560	44.560	44.560	2,210,200
2023-05-09	45.000	47.900	45.000	45.990	45.990	2,388,900
2023-05-08	47.960	48.540	47.680	47.890	47.890	1,270,600
2023-05-05	48.000	48.230	47.520	47.780	47.780	505,100
2023-05-04	48.100	48.170	46.970	47.500	47.500	911,800
2023-05-03	47.270	49.280	47.230	48.460	48.460	1,108,100
2023-05-02	48.000	48.000	47.090	47.190	47.190	777,400
2023-05-01	48.250	48.480	47.900	48.300	48.300	638,300
2023-04-28	48.570	48.820	47.870	48.250	48.250	683,500
2023-04-27	48.000	48.580	47.385	48.430	48.430	558,600
2023-04-26	47.560	48.720	47.511	47.900	47.900	1,064,300
2023-04-25	47.430	48.180	47.060	47.520	47.520	974,000
2023-04-24	46.870	47.670	46.280	47.600	47.600	760,500
2023-04-21	46.100	47.260	45.950	47.050	47.050	847,100
2023-04-20	46.140	46.900	45.930	46.100	46.100	641,200
2023-04-19	45.700	46.550	45.515	46.470	46.470	946,100
2023-04-18	46.030	46.660	45.100	46.490	46.490	1,431,200
2023-04-17	46.810	46.880	45.570	46.220	46.220	1,400,900
2023-04-14	45.420	46.120	44.940	45.240	45.240	659,600
2023-04-13	45.720	46.110	45.030	45.630	45.630	768,900
2023-04-12	47.150	47.350	45.190	45.380	45.380	966,100
2023-04-11	47.540	48.060	46.790	46.840	46.840	765,200
2023-04-10	46.080	48.190	45.860	47.470	47.470	1,324,900
2023-04-06	45.920	48.060	45.330	46.330	46.330	4,929,000
2023-04-05	51.970	52.030	51.160	51.310	51.310	501,600
2023-04-04	52.960	53.150	52.060	52.450	52.450	646,400
2023-04-03	53.830	53.830	52.501	52.950	52.950	667,600
2023-03-31	53.520	54.225	53.520	54.010	54.010	589,300
2023-03-30	53.040	53.310	52.730	53.270	53.270	585,600
2023-03-29	51.210	52.538	51.195	52.240	52.240	596,800
2023-03-28	50.750	51.030	50.000	50.890	50.890	698,400
2023-03-27	51.840	51.990	50.760	51.090	51.090	543,300
2023-03-24	51.400	51.420	50.350	51.390	51.390	547,700
2023-03-23	51.380	52.520	50.705	51.470	51.470	803,500
2023-03-22	52.090	52.610	50.810	50.860	50.860	686,900
2023-03-21	51.730	52.280	50.810	51.980	51.980	1,102,100
2023-03-20	50.070	51.495	49.760	51.250	51.250	798,700

← NewerPage 15 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.