Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	95.570	96.595	94.660	95.460	95.460	684,800
2022-04-01	97.720	98.320	95.220	95.500	95.500	654,400
2022-03-31	97.940	99.170	97.450	97.600	97.600	891,600
2022-03-30	98.720	99.850	97.460	97.800	97.800	319,800
2022-03-29	98.630	100.22	98.066	99.730	99.730	499,800
2022-03-28	98.170	98.355	96.080	97.390	97.390	735,200
2022-03-25	97.260	99.113	97.260	98.830	98.830	638,000
2022-03-24	95.380	98.170	94.340	97.850	97.850	828,800
2022-03-23	93.140	94.800	92.690	93.110	93.110	526,800
2022-03-22	93.170	95.980	93.100	94.150	94.150	559,200
2022-03-21	94.850	95.850	92.210	92.870	92.870	481,800
2022-03-18	91.170	95.400	91.120	95.000	95.000	1,245,600
2022-03-17	90.670	93.430	90.670	92.270	92.270	665,400
2022-03-16	89.760	91.530	88.645	91.490	91.490	975,100
2022-03-15	86.970	89.000	86.110	88.540	88.540	1,313,500
2022-03-14	90.000	91.460	84.940	85.010	85.010	1,346,600
2022-03-11	94.100	94.450	91.209	91.440	91.440	611,100
2022-03-10	93.530	94.720	92.350	93.460	93.460	654,200
2022-03-09	93.850	95.620	93.020	94.660	94.660	882,000
2022-03-08	93.110	94.830	90.070	90.590	90.590	1,367,500
2022-03-07	93.950	94.632	91.500	92.990	92.990	1,631,900
2022-03-04	97.620	98.440	90.940	93.330	93.330	5,428,100
2022-03-03	101.73	105.05	98.380	98.890	98.890	2,522,100
2022-03-02	97.880	101.39	97.600	101.28	101.28	620,400
2022-03-01	98.430	99.525	96.311	97.190	97.190	937,400
2022-02-28	99.870	101.48	97.185	98.860	98.860	837,300
2022-02-25	98.440	101.72	96.740	101.41	101.41	1,450,100
2022-02-24	93.020	99.010	92.750	98.930	98.930	807,900
2022-02-23	97.780	98.560	95.060	95.420	95.420	545,300
2022-02-22	98.530	100.94	96.900	97.260	97.260	868,400
2022-02-18	99.960	100.29	98.365	99.080	99.080	694,600
2022-02-17	100.24	102.27	99.823	101.13	101.13	1,104,500
2022-02-16	96.410	101.61	95.240	101.58	101.58	976,600
2022-02-15	94.350	97.490	94.340	97.150	97.150	1,144,700
2022-02-14	94.470	96.145	93.130	93.360	93.360	880,300
2022-02-11	96.930	98.440	94.310	94.310	94.310	897,000
2022-02-10	96.600	99.920	95.000	96.880	96.880	783,400
2022-02-09	96.280	98.500	95.850	97.820	97.820	1,023,800
2022-02-08	92.350	96.200	92.350	95.370	95.370	1,193,100
2022-02-07	90.390	93.680	90.390	92.770	92.770	1,179,500
2022-02-04	86.710	91.330	86.590	90.400	90.400	1,258,700
2022-02-03	90.500	93.780	85.180	86.370	86.370	5,484,100
2022-02-02	100.38	101.27	97.860	100.95	100.95	1,126,500
2022-02-01	100.76	101.20	99.510	100.38	100.38	868,400
2022-01-31	97.630	101.50	97.005	101.48	101.48	755,900
2022-01-28	97.200	97.410	94.790	97.370	97.370	693,900
2022-01-27	99.490	100.23	96.350	97.250	97.250	1,249,000
2022-01-26	99.020	99.865	96.690	97.830	97.830	883,800
2022-01-25	97.060	97.060	94.000	95.480	95.480	872,700
2022-01-24	95.860	98.720	94.095	98.520	98.520	779,800
2022-01-21	98.500	99.920	97.350	97.490	97.490	564,300
2022-01-20	100.62	101.77	98.890	98.980	98.980	736,400
2022-01-19	104.02	104.02	99.350	99.440	99.440	1,245,500
2022-01-18	106.11	106.11	102.80	104.02	104.02	1,392,800
2022-01-14	104.96	106.66	104.00	106.36	106.36	773,900
2022-01-13	108.10	108.84	104.85	105.32	105.32	679,300
2022-01-12	107.36	108.44	105.30	107.43	107.43	615,500
2022-01-11	105.93	108.58	105.10	107.61	107.61	1,271,500
2022-01-10	104.27	106.25	102.78	106.09	106.09	730,800
2022-01-07	105.13	105.96	103.14	105.30	105.30	876,400

← NewerPage 20 of 48 · 2,828 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.