Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	80.200	81.080	79.710	80.610	80.610	1,336,500
2022-06-28	82.720	83.590	80.350	80.410	80.410	542,000
2022-06-27	82.900	84.520	81.875	82.280	82.280	900,800
2022-06-24	78.380	82.380	78.380	82.180	82.180	1,128,100
2022-06-23	77.970	78.560	77.350	78.200	78.200	720,300
2022-06-22	77.630	79.980	77.530	78.090	78.090	962,800
2022-06-21	76.000	79.500	76.000	78.670	78.670	707,700
2022-06-17	75.660	77.500	75.560	76.670	76.670	1,782,300
2022-06-16	78.250	78.980	73.970	75.210	75.210	1,306,900
2022-06-15	80.120	81.450	78.864	80.320	80.320	967,000
2022-06-14	79.770	80.889	78.840	79.290	79.290	708,700
2022-06-13	80.430	81.830	79.010	79.340	79.340	700,400
2022-06-10	83.280	83.890	82.480	82.920	82.920	551,000
2022-06-09	87.340	88.260	84.490	84.560	84.560	970,200
2022-06-08	88.290	88.640	86.415	87.380	87.380	606,100
2022-06-07	85.540	88.440	85.120	88.260	88.260	593,900
2022-06-06	84.280	86.490	84.130	85.900	85.900	721,000
2022-06-03	86.600	86.600	83.680	84.000	84.000	704,600
2022-06-02	86.110	88.570	84.853	88.030	88.030	954,500
2022-06-01	86.550	88.260	84.990	86.800	86.800	925,300
2022-05-31	88.080	88.080	85.280	86.080	86.080	786,300
2022-05-27	86.330	87.990	85.830	87.990	87.990	552,100
2022-05-26	84.520	87.005	83.675	85.780	85.780	831,400
2022-05-25	83.200	86.020	83.020	84.610	84.610	671,700
2022-05-24	86.670	86.670	82.470	83.650	83.650	873,300
2022-05-23	86.750	88.170	85.860	87.080	87.080	645,300
2022-05-20	88.300	88.430	84.795	87.080	87.080	748,400
2022-05-19	86.660	88.380	85.036	86.750	86.750	1,287,500
2022-05-18	89.530	92.360	86.750	87.950	87.950	1,197,900
2022-05-17	88.790	90.850	88.510	90.530	90.530	729,300
2022-05-16	89.640	90.040	87.030	87.180	87.180	592,400
2022-05-13	87.950	90.550	87.620	90.080	90.080	711,500
2022-05-12	88.590	89.860	84.820	87.210	87.210	1,122,200
2022-05-11	88.470	91.860	88.247	89.220	89.220	2,436,900
2022-05-10	87.360	90.230	85.510	89.330	89.330	1,645,400
2022-05-09	87.220	90.150	86.450	87.020	87.020	1,705,900
2022-05-06	87.800	90.610	86.645	89.010	89.010	1,690,700
2022-05-05	88.990	90.450	87.695	88.820	88.820	1,545,000
2022-05-04	90.880	90.930	85.010	89.500	89.500	3,434,000
2022-05-03	82.960	84.000	81.160	82.140	82.140	1,378,600
2022-05-02	80.860	83.580	80.860	83.080	83.080	1,482,800
2022-04-29	82.790	84.350	81.130	81.210	81.210	627,000
2022-04-28	81.790	83.620	80.568	83.260	83.260	758,700
2022-04-27	83.000	83.810	80.700	80.850	80.850	840,000
2022-04-26	85.210	85.688	82.800	82.850	82.850	873,700
2022-04-25	83.760	86.400	83.730	86.110	86.110	670,000
2022-04-22	85.730	86.510	83.970	84.460	84.460	543,700
2022-04-21	89.280	89.280	85.080	85.600	85.600	689,200
2022-04-20	88.200	88.510	86.980	87.950	87.950	672,100
2022-04-19	85.250	87.870	85.250	86.950	86.950	777,000
2022-04-18	85.070	86.270	84.850	85.500	85.500	574,500
2022-04-14	89.520	89.800	85.600	85.650	85.650	953,300
2022-04-13	86.930	90.180	86.689	90.000	90.000	974,900
2022-04-12	87.890	89.570	86.520	86.600	86.600	624,300
2022-04-11	87.570	89.750	86.630	86.970	86.970	650,600
2022-04-08	90.280	90.430	88.320	88.720	88.720	598,600
2022-04-07	90.510	91.450	89.045	90.240	90.240	523,500
2022-04-06	91.980	92.830	90.655	90.780	90.780	612,900
2022-04-05	95.280	95.410	91.495	93.070	93.070	671,000
2022-04-04	95.570	96.595	94.660	95.460	95.460	684,800

← NewerPage 19 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.