Lumentum Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 841.00 | 897.00 | 824.01 | 833.64 | 833.64 | 4,547,400 |
| 2026-07-22 | 810.22 | 859.88 | 809.01 | 829.70 | 829.70 | 3,876,200 |
| 2026-07-21 | 811.50 | 843.00 | 799.81 | 837.56 | 837.56 | 4,043,600 |
| 2026-07-20 | 764.13 | 801.80 | 763.00 | 765.55 | 765.55 | 4,428,700 |
| 2026-07-17 | 678.47 | 747.00 | 650.82 | 732.82 | 732.82 | 4,940,200 |
| 2026-07-16 | 731.39 | 738.00 | 693.00 | 706.23 | 706.23 | 3,984,900 |
| 2026-07-15 | 813.95 | 821.95 | 716.40 | 752.00 | 752.00 | 4,205,400 |
| 2026-07-14 | 816.26 | 839.88 | 796.01 | 814.80 | 814.80 | 3,768,900 |
| 2026-07-13 | 778.38 | 809.23 | 761.53 | 768.15 | 768.15 | 3,694,400 |
| 2026-07-10 | 769.55 | 806.56 | 761.62 | 802.01 | 802.01 | 3,675,800 |
| 2026-07-09 | 755.16 | 804.90 | 751.90 | 785.77 | 785.77 | 5,520,000 |
| 2026-07-08 | 688.90 | 719.12 | 683.40 | 707.10 | 707.10 | 2,586,200 |
| 2026-07-07 | 699.42 | 732.57 | 680.43 | 698.91 | 698.91 | 3,750,800 |
| 2026-07-06 | 729.00 | 747.00 | 716.13 | 731.25 | 731.25 | 3,805,500 |
| 2026-07-02 | 777.58 | 803.90 | 710.01 | 728.32 | 728.32 | 5,217,800 |
| 2026-07-01 | 818.41 | 841.26 | 784.00 | 801.16 | 801.16 | 4,202,800 |
| 2026-06-30 | 844.03 | 874.86 | 838.11 | 858.06 | 858.06 | 4,246,600 |
| 2026-06-29 | 806.01 | 852.78 | 754.00 | 851.40 | 851.40 | 5,604,200 |
| 2026-06-26 | 822.55 | 824.86 | 774.30 | 816.98 | 816.98 | 9,122,000 |
| 2026-06-25 | 887.25 | 899.53 | 810.24 | 861.97 | 861.97 | 4,522,200 |
| 2026-06-24 | 825.00 | 866.43 | 803.24 | 842.53 | 842.53 | 4,452,700 |
| 2026-06-23 | 832.15 | 856.60 | 812.80 | 827.92 | 827.92 | 4,817,100 |
| 2026-06-22 | 852.52 | 906.18 | 829.00 | 893.93 | 893.93 | 6,909,900 |
| 2026-06-18 | 881.98 | 888.54 | 831.17 | 850.00 | 850.00 | 8,360,800 |
| 2026-06-17 | 879.08 | 891.55 | 853.78 | 869.98 | 869.98 | 5,148,200 |
| 2026-06-16 | 958.48 | 961.68 | 863.41 | 875.36 | 875.36 | 6,070,800 |
| 2026-06-15 | 965.98 | 998.50 | 923.95 | 957.24 | 957.24 | 5,266,100 |
| 2026-06-12 | 889.43 | 934.26 | 863.00 | 921.56 | 921.56 | 4,553,700 |
| 2026-06-11 | 863.00 | 890.80 | 840.52 | 889.59 | 889.59 | 4,672,200 |
| 2026-06-10 | 833.70 | 884.18 | 825.66 | 853.26 | 853.26 | 5,839,500 |
| 2026-06-09 | 908.12 | 914.00 | 776.01 | 821.76 | 821.76 | 7,966,100 |
| 2026-06-08 | 899.79 | 914.00 | 841.93 | 895.40 | 895.40 | 5,097,100 |
| 2026-06-05 | 912.62 | 974.00 | 853.10 | 863.66 | 863.66 | 7,543,900 |
| 2026-06-04 | 900.10 | 955.48 | 864.20 | 945.08 | 945.08 | 6,060,900 |
| 2026-06-03 | 1,029.08 | 1,049.53 | 932.50 | 938.00 | 938.00 | 6,202,200 |
| 2026-06-02 | 935.13 | 1,035.00 | 935.01 | 1,029.15 | 1,029.15 | 8,154,600 |
| 2026-06-01 | 825.25 | 931.85 | 806.62 | 905.00 | 905.00 | 7,932,700 |
| 2026-05-29 | 860.68 | 869.00 | 822.50 | 854.96 | 854.96 | 6,364,000 |
| 2026-05-28 | 936.70 | 948.49 | 854.52 | 860.62 | 860.62 | 6,128,600 |
| 2026-05-27 | 901.55 | 915.00 | 858.00 | 902.31 | 902.31 | 4,236,000 |
| 2026-05-26 | 963.01 | 963.01 | 903.02 | 910.81 | 910.81 | 5,212,200 |
| 2026-05-22 | 965.15 | 971.05 | 934.85 | 946.90 | 946.90 | 3,076,900 |
| 2026-05-21 | 869.80 | 977.27 | 859.00 | 964.50 | 964.50 | 5,781,900 |
| 2026-05-20 | 917.01 | 929.26 | 856.23 | 868.07 | 868.07 | 5,195,000 |
| 2026-05-19 | 873.17 | 910.00 | 845.00 | 890.09 | 890.09 | 5,025,800 |
| 2026-05-18 | 953.30 | 954.26 | 857.00 | 884.98 | 884.98 | 7,197,500 |
| 2026-05-15 | 941.60 | 987.85 | 923.00 | 970.70 | 970.70 | 10,141,800 |
| 2026-05-14 | 1,002.00 | 1,024.85 | 983.02 | 1,001.81 | 1,001.81 | 3,557,100 |
| 2026-05-13 | 1,051.59 | 1,062.10 | 998.20 | 1,030.37 | 1,030.37 | 4,398,500 |
| 2026-05-12 | 1,018.23 | 1,085.68 | 937.64 | 992.37 | 992.37 | 7,562,700 |
| 2026-05-11 | 949.72 | 1,073.33 | 949.45 | 1,053.09 | 1,053.09 | 9,550,900 |
| 2026-05-08 | 917.00 | 934.92 | 866.00 | 903.80 | 903.80 | 6,727,600 |
| 2026-05-07 | 915.98 | 918.02 | 854.62 | 892.58 | 892.58 | 7,268,200 |
| 2026-05-06 | 996.00 | 1,013.50 | 902.01 | 944.28 | 944.28 | 9,902,100 |
| 2026-05-05 | 975.83 | 1,021.00 | 966.06 | 994.56 | 994.56 | 6,588,100 |
| 2026-05-04 | 986.88 | 1,004.94 | 952.00 | 976.18 | 976.18 | 5,445,800 |
| 2026-05-01 | 913.00 | 985.13 | 905.70 | 949.93 | 949.93 | 4,774,700 |
| 2026-04-30 | 895.17 | 921.37 | 856.00 | 902.32 | 902.32 | 6,148,500 |
| 2026-04-29 | 821.11 | 887.90 | 814.19 | 858.32 | 858.32 | 6,179,900 |
| 2026-04-28 | 813.74 | 842.00 | 780.48 | 791.37 | 791.37 | 5,547,700 |
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.