Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	50.570	50.650	49.575	49.970	49.970	1,373,600
2023-03-16	49.490	50.860	48.965	50.600	50.600	686,300
2023-03-15	49.390	50.340	49.260	50.080	50.080	1,269,200
2023-03-14	51.450	51.750	49.800	50.540	50.540	1,071,400
2023-03-13	50.730	51.910	49.460	50.340	50.340	1,396,800
2023-03-10	52.600	52.630	51.130	51.540	51.540	1,181,300
2023-03-09	54.030	54.990	52.450	52.470	52.470	1,274,700
2023-03-08	52.000	53.880	52.000	53.850	53.850	1,232,400
2023-03-07	53.340	53.510	51.300	52.220	52.220	988,500
2023-03-06	54.180	54.700	52.950	53.130	53.130	937,300
2023-03-03	53.890	54.210	53.020	53.910	53.910	1,134,900
2023-03-02	52.310	53.635	51.600	53.180	53.180	1,276,200
2023-03-01	54.060	54.200	52.490	52.840	52.840	1,126,400
2023-02-28	52.090	54.820	51.840	53.810	53.810	2,133,700
2023-02-27	54.530	54.560	52.360	52.510	52.510	1,751,400
2023-02-24	56.870	56.870	52.030	53.830	53.830	3,638,200
2023-02-23	57.720	58.360	56.815	57.900	57.900	1,257,300
2023-02-22	57.050	57.665	56.690	56.950	56.950	878,400
2023-02-21	57.420	58.100	56.750	56.960	56.960	1,198,600
2023-02-17	58.360	58.930	57.420	58.160	58.160	673,800
2023-02-16	58.970	59.280	58.290	58.410	58.410	664,200
2023-02-15	58.920	59.940	58.640	59.930	59.930	534,600
2023-02-14	58.670	59.780	57.840	59.320	59.320	828,200
2023-02-13	59.640	59.680	58.390	59.100	59.100	981,100
2023-02-10	58.140	59.960	57.070	59.400	59.400	1,083,500
2023-02-09	59.700	62.370	57.500	60.300	60.300	1,722,000
2023-02-08	61.310	62.095	60.540	61.170	61.170	1,347,300
2023-02-07	60.400	61.600	59.690	61.440	61.440	868,500
2023-02-06	61.240	61.850	60.375	60.920	60.920	686,600
2023-02-03	61.530	62.336	60.960	61.940	61.940	705,300
2023-02-02	61.430	63.440	61.280	62.360	62.360	1,183,800
2023-02-01	59.990	60.975	59.420	60.800	60.800	701,300
2023-01-31	59.020	60.270	59.020	60.180	60.180	669,300
2023-01-30	59.860	59.990	58.860	59.360	59.360	591,500
2023-01-27	59.800	60.670	59.330	60.300	60.300	511,100
2023-01-26	60.050	60.445	59.050	59.870	59.870	672,200
2023-01-25	59.050	59.320	57.715	59.300	59.300	847,900
2023-01-24	59.910	60.570	58.750	58.900	58.900	638,400
2023-01-23	59.340	61.000	59.190	60.300	60.300	611,400
2023-01-20	58.680	59.580	57.950	58.840	58.840	788,400
2023-01-19	58.470	58.780	57.820	58.680	58.680	466,000
2023-01-18	58.320	59.510	58.010	58.470	58.470	866,300
2023-01-17	57.570	58.465	57.475	58.210	58.210	536,800
2023-01-13	56.350	57.612	56.300	57.580	57.580	475,700
2023-01-12	56.970	57.530	56.330	57.250	57.250	674,500
2023-01-11	56.820	57.100	56.180	56.610	56.610	637,200
2023-01-10	56.290	56.730	55.410	56.510	56.510	528,700
2023-01-09	55.980	57.530	55.880	56.510	56.510	1,169,800
2023-01-06	53.450	55.270	53.200	55.160	55.160	698,400
2023-01-05	52.980	53.450	52.180	53.210	53.210	451,900
2023-01-04	53.230	53.880	52.450	53.120	53.120	693,600
2023-01-03	52.270	52.975	52.200	52.740	52.740	797,100
2022-12-30	50.930	52.450	50.660	52.170	52.170	1,030,500
2022-12-29	49.740	51.470	49.575	51.390	51.390	698,000
2022-12-28	50.730	51.270	49.350	49.410	49.410	547,000
2022-12-27	50.830	50.885	49.604	50.790	50.790	552,600
2022-12-23	50.670	50.995	49.705	50.560	50.560	800,300
2022-12-22	49.780	50.630	48.730	50.600	50.600	1,363,800
2022-12-21	50.660	51.085	50.200	50.350	50.350	807,200
2022-12-20	49.570	51.450	49.500	50.450	50.450	1,092,500

← NewerPage 16 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.