Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	69.920	70.725	69.170	70.400	70.400	717,500
2022-09-22	72.440	72.475	70.660	71.270	71.270	645,300
2022-09-21	72.970	74.680	72.570	72.590	72.590	736,800
2022-09-20	73.370	74.110	72.630	72.760	72.760	780,100
2022-09-19	74.500	75.075	73.570	74.220	74.220	749,200
2022-09-16	75.610	75.860	74.590	74.990	74.990	1,338,500
2022-09-15	78.340	78.770	75.730	75.920	75.920	1,476,000
2022-09-14	79.710	80.140	78.110	78.850	78.850	514,400
2022-09-13	80.130	80.670	79.230	79.440	79.440	629,300
2022-09-12	82.100	82.780	81.150	82.070	82.070	500,200
2022-09-09	81.680	82.265	81.110	81.220	81.220	461,100
2022-09-08	78.350	80.630	78.050	80.600	80.600	578,300
2022-09-07	79.060	79.690	77.800	79.090	79.090	725,900
2022-09-06	80.750	80.750	78.130	78.440	78.440	1,065,300
2022-09-02	80.500	81.450	79.250	79.590	79.590	711,500
2022-09-01	82.230	83.070	79.425	80.170	80.170	829,800
2022-08-31	84.820	84.900	83.400	83.550	83.550	697,800
2022-08-30	86.490	86.490	84.120	84.820	84.820	701,800
2022-08-29	86.410	86.950	85.410	85.730	85.730	578,600
2022-08-26	88.650	89.360	86.340	86.730	86.730	744,300
2022-08-25	92.000	92.520	89.280	89.400	89.400	956,000
2022-08-24	91.500	92.065	89.860	91.100	91.100	632,500
2022-08-23	92.000	94.220	90.920	91.750	91.750	658,300
2022-08-22	91.470	92.480	90.730	91.570	91.570	794,600
2022-08-19	91.860	92.710	91.435	92.420	92.420	678,100
2022-08-18	89.220	93.440	89.200	92.710	92.710	1,519,200
2022-08-17	89.000	91.030	87.770	89.310	89.310	1,335,300
2022-08-16	91.000	93.000	88.750	89.600	89.600	2,834,200
2022-08-15	94.000	96.460	93.230	96.190	96.190	1,281,700
2022-08-12	93.400	94.499	92.730	94.270	94.270	602,700
2022-08-11	93.220	94.610	91.970	92.500	92.500	540,400
2022-08-10	90.610	92.250	89.270	92.170	92.170	496,100
2022-08-09	91.510	91.900	88.852	89.190	89.190	786,900
2022-08-08	91.860	93.695	91.270	92.190	92.190	497,800
2022-08-05	90.570	91.150	89.830	90.990	90.990	484,300
2022-08-04	92.650	93.370	90.850	91.080	91.080	1,030,600
2022-08-03	91.000	93.500	90.880	93.430	93.430	720,900
2022-08-02	89.960	91.450	89.750	90.740	90.740	395,700
2022-08-01	89.880	91.990	89.410	90.660	90.660	532,600
2022-07-29	87.480	91.000	86.580	90.460	90.460	1,025,000
2022-07-28	87.440	88.350	86.450	88.150	88.150	330,600
2022-07-27	85.880	87.850	85.330	87.060	87.060	536,400
2022-07-26	83.750	85.740	83.160	85.420	85.420	458,600
2022-07-25	84.960	85.000	83.330	84.460	84.460	276,200
2022-07-22	86.050	86.320	84.280	85.020	85.020	363,800
2022-07-21	85.640	86.530	84.630	86.420	86.420	399,100
2022-07-20	83.770	85.680	83.185	85.480	85.480	515,600
2022-07-19	81.940	84.460	81.650	83.590	83.590	615,800
2022-07-18	82.400	82.680	80.730	81.000	81.000	526,200
2022-07-15	79.500	81.980	79.280	81.960	81.960	527,300
2022-07-14	77.420	79.320	76.500	79.080	79.080	661,700
2022-07-13	76.000	78.480	76.000	78.060	78.060	276,100
2022-07-12	78.460	78.829	76.900	77.620	77.620	545,600
2022-07-11	79.890	79.890	78.200	78.510	78.510	514,800
2022-07-08	77.400	80.505	77.170	80.140	80.140	639,600
2022-07-07	77.790	79.340	77.790	78.100	78.100	677,300
2022-07-06	76.000	77.527	76.000	76.930	76.930	469,300
2022-07-05	76.460	77.250	75.130	76.590	76.590	785,800
2022-07-01	79.310	79.970	76.700	77.820	77.820	766,600
2022-06-30	78.920	81.330	78.920	79.420	79.420	899,500

← NewerPage 18 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.