Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	103.14	105.85	103.14	104.72	104.72	449,600
2022-01-05	106.32	107.96	104.95	105.02	105.02	664,700
2022-01-04	107.34	108.90	106.01	107.05	107.05	806,300
2022-01-03	106.09	107.13	105.02	107.13	107.13	493,500
2021-12-31	106.87	107.10	105.46	105.77	105.77	292,100
2021-12-30	106.87	107.90	106.22	106.35	106.35	294,100
2021-12-29	106.25	107.47	106.25	106.89	106.89	254,200
2021-12-28	106.65	106.87	104.82	106.19	106.19	465,200
2021-12-27	104.30	107.20	104.30	106.99	106.99	633,300
2021-12-23	104.77	105.83	103.81	104.49	104.49	459,300
2021-12-22	103.91	104.69	102.54	104.50	104.50	366,500
2021-12-21	103.88	104.78	102.61	103.80	103.80	517,400
2021-12-20	103.31	104.82	101.92	103.70	103.70	622,400
2021-12-17	102.00	105.28	101.42	104.19	104.19	2,167,200
2021-12-16	103.92	105.42	101.94	102.76	102.76	1,046,600
2021-12-15	102.15	104.58	101.90	104.30	104.30	1,479,000
2021-12-14	98.960	103.45	98.750	102.59	102.59	1,678,000
2021-12-13	100.47	102.17	99.080	99.460	99.460	1,558,300
2021-12-10	96.860	100.97	96.750	100.60	100.60	1,465,900
2021-12-09	94.080	98.240	93.826	96.970	96.970	1,696,200
2021-12-08	90.220	93.840	89.320	93.410	93.410	1,005,000
2021-12-07	88.420	91.340	88.095	90.580	90.580	1,112,900
2021-12-06	87.000	88.760	86.490	87.080	87.080	670,200
2021-12-03	85.730	86.810	85.000	85.900	85.900	605,000
2021-12-02	85.350	86.550	84.187	85.320	85.320	897,500
2021-12-01	88.250	89.805	85.430	85.510	85.510	861,200
2021-11-30	86.500	87.240	84.670	86.770	86.770	727,000
2021-11-29	87.680	87.990	85.865	87.290	87.290	888,400
2021-11-26	88.000	88.335	86.500	86.820	86.820	350,700
2021-11-24	89.350	89.600	87.530	89.210	89.210	658,700
2021-11-23	89.640	90.440	87.457	90.360	90.360	898,900
2021-11-22	91.220	93.320	89.900	89.980	89.980	696,500
2021-11-19	90.230	91.250	89.600	91.190	91.190	609,400
2021-11-18	90.920	91.510	89.370	90.070	90.070	631,200
2021-11-17	89.590	91.700	88.650	91.470	91.470	750,900
2021-11-16	88.476	90.460	88.038	89.940	89.940	784,500
2021-11-15	92.190	92.190	89.300	90.060	90.060	620,500
2021-11-12	91.120	92.480	90.910	91.800	91.800	380,400
2021-11-11	91.500	92.640	91.100	91.160	91.160	498,800
2021-11-10	90.680	93.000	90.580	91.330	91.330	694,600
2021-11-09	91.250	92.770	90.360	92.260	92.260	885,100
2021-11-08	93.280	93.940	90.610	91.160	91.160	1,187,900
2021-11-05	89.600	93.430	89.300	93.340	93.340	1,469,000
2021-11-04	85.750	89.420	85.500	88.340	88.340	1,505,400
2021-11-03	86.790	87.050	85.300	86.810	86.810	898,100
2021-11-02	84.620	87.350	84.400	86.780	86.780	610,100
2021-11-01	82.390	85.080	82.000	84.490	84.490	523,600
2021-10-29	81.530	83.520	81.500	82.580	82.580	451,800
2021-10-28	80.950	83.220	80.950	82.100	82.100	422,300
2021-10-27	80.830	81.870	80.600	80.700	80.700	628,300
2021-10-26	81.690	82.220	80.670	80.780	80.780	675,700
2021-10-25	83.990	84.300	81.180	81.340	81.340	747,600
2021-10-22	84.750	85.700	83.800	84.050	84.050	211,600
2021-10-21	85.870	85.870	84.560	84.880	84.880	304,600
2021-10-20	85.450	85.740	84.770	85.370	85.370	557,200
2021-10-19	84.960	86.390	84.783	85.220	85.220	1,466,800
2021-10-18	85.030	85.580	84.000	84.650	84.650	472,100
2021-10-15	87.170	87.170	85.130	85.190	85.190	354,600
2021-10-14	86.000	86.860	85.750	86.390	86.390	337,100
2021-10-13	84.890	85.350	84.040	85.150	85.150	337,200

← NewerPage 21 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.