Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	52.020	52.210	50.570	50.800	50.800	829,300
2022-12-16	51.980	52.960	51.800	52.090	52.090	1,813,400
2022-12-15	53.990	54.020	52.410	52.660	52.660	1,096,200
2022-12-14	55.070	55.850	54.270	54.460	54.460	713,800
2022-12-13	56.060	56.815	55.075	55.390	55.390	1,208,800
2022-12-12	54.340	54.600	53.250	54.450	54.450	858,800
2022-12-09	55.360	55.360	54.275	54.410	54.410	813,900
2022-12-08	55.130	56.760	54.600	55.710	55.710	1,767,300
2022-12-07	52.550	53.000	51.680	51.700	51.700	1,411,500
2022-12-06	54.190	54.420	52.100	52.720	52.720	939,000
2022-12-05	54.720	55.330	54.200	54.450	54.450	826,900
2022-12-02	54.480	55.040	53.540	55.000	55.000	811,000
2022-12-01	55.000	55.500	54.250	54.350	54.350	753,000
2022-11-30	53.390	55.100	52.120	54.940	54.940	1,870,000
2022-11-29	54.300	54.530	53.290	53.530	53.530	1,102,400
2022-11-28	55.330	55.510	54.215	54.390	54.390	887,100
2022-11-25	55.320	56.470	55.235	55.830	55.830	464,800
2022-11-23	55.050	55.570	54.840	55.320	55.320	1,420,700
2022-11-22	54.960	55.250	54.510	55.000	55.000	643,200
2022-11-21	55.430	56.000	54.595	54.840	54.840	1,074,700
2022-11-18	55.900	56.450	55.530	56.200	56.200	875,600
2022-11-17	55.340	56.240	55.020	55.470	55.470	754,400
2022-11-16	56.730	57.700	54.400	55.840	55.840	1,459,400
2022-11-15	57.130	58.600	57.060	57.710	57.710	1,362,800
2022-11-14	57.800	58.360	56.500	56.590	56.590	1,270,200
2022-11-11	55.310	58.140	55.310	57.730	57.730	2,000,600
2022-11-10	56.590	58.290	55.400	56.550	56.550	2,704,800
2022-11-09	58.010	59.770	55.180	55.250	55.250	3,051,100
2022-11-08	61.000	61.930	58.730	59.000	59.000	5,948,900
2022-11-07	72.400	72.435	69.940	70.380	70.380	1,794,400
2022-11-04	73.030	73.630	70.785	71.560	71.560	1,227,300
2022-11-03	72.700	73.215	71.510	72.460	72.460	683,900
2022-11-02	75.500	75.560	73.010	73.220	73.220	746,600
2022-11-01	75.310	75.470	74.180	75.420	75.420	665,800
2022-10-31	74.880	74.945	73.637	74.450	74.450	575,800
2022-10-28	73.390	75.060	72.810	74.850	74.850	609,700
2022-10-27	73.890	74.480	72.840	72.880	72.880	1,159,700
2022-10-26	73.140	74.355	72.800	73.270	73.270	616,100
2022-10-25	71.950	75.030	71.950	73.920	73.920	704,000
2022-10-24	71.640	72.690	70.705	72.410	72.410	491,500
2022-10-21	70.870	72.299	69.780	71.900	71.900	587,600
2022-10-20	70.380	72.370	69.900	70.330	70.330	703,900
2022-10-19	70.690	71.170	69.790	70.490	70.490	385,200
2022-10-18	71.380	71.900	70.185	71.020	71.020	768,300
2022-10-17	67.340	70.060	67.150	69.750	69.750	875,800
2022-10-14	68.860	69.330	65.660	65.700	65.700	1,165,800
2022-10-13	68.400	70.200	67.090	69.160	69.160	750,800
2022-10-12	71.890	71.890	68.200	69.480	69.480	938,500
2022-10-11	71.680	72.370	70.390	71.380	71.380	1,011,700
2022-10-10	72.920	72.920	71.290	72.110	72.110	653,100
2022-10-07	73.040	73.200	71.750	72.700	72.700	474,800
2022-10-06	74.230	74.980	73.330	73.970	73.970	625,100
2022-10-05	73.020	74.730	72.800	74.280	74.280	558,900
2022-10-04	72.300	74.100	72.300	74.030	74.030	860,100
2022-10-03	69.550	71.540	69.190	70.940	70.940	590,700
2022-09-30	69.650	70.840	68.460	68.570	68.570	1,138,400
2022-09-29	69.940	70.089	68.560	69.490	69.490	576,400
2022-09-28	70.320	71.380	69.320	70.830	70.830	911,900
2022-09-27	69.830	70.510	69.150	70.020	70.020	734,200
2022-09-26	69.860	70.590	68.002	68.660	68.660	1,081,800

← NewerPage 17 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.