Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	83.710	84.940	83.590	84.620	84.620	468,900
2021-10-11	84.100	86.380	83.890	85.540	85.540	482,300
2021-10-08	85.140	85.580	84.090	84.160	84.160	230,200
2021-10-07	82.810	86.150	82.650	84.830	84.830	881,300
2021-10-06	81.510	82.350	80.770	81.850	81.850	449,800
2021-10-05	82.970	83.650	81.940	81.980	81.980	425,000
2021-10-04	85.180	85.480	81.900	82.260	82.260	564,000
2021-10-01	83.900	86.000	82.671	85.370	85.370	489,900
2021-09-30	84.520	85.560	83.540	83.540	83.540	563,900
2021-09-29	84.500	85.920	83.600	83.980	83.980	389,100
2021-09-28	85.600	85.630	83.660	84.490	84.490	518,100
2021-09-27	86.610	86.976	85.540	85.990	85.990	394,800
2021-09-24	85.420	87.040	85.305	86.580	86.580	411,700
2021-09-23	84.590	86.340	84.480	85.480	85.480	516,900
2021-09-22	84.910	85.475	84.260	84.370	84.370	354,600
2021-09-21	85.250	85.710	83.500	84.220	84.220	631,000
2021-09-20	84.190	84.950	83.590	84.790	84.790	781,700
2021-09-17	86.510	86.510	84.590	85.380	85.380	1,365,900
2021-09-16	86.500	86.820	85.400	86.470	86.470	454,000
2021-09-15	86.500	87.150	85.730	86.500	86.500	615,800
2021-09-14	87.700	87.800	85.230	85.910	85.910	413,500
2021-09-13	86.160	88.040	85.040	87.570	87.570	562,800
2021-09-10	88.390	88.510	85.750	85.820	85.820	684,500
2021-09-09	88.130	89.650	87.700	88.720	88.720	547,300
2021-09-08	87.500	88.210	87.090	88.170	88.170	341,700
2021-09-07	88.730	88.791	87.001	87.990	87.990	485,300
2021-09-03	88.060	89.340	87.660	89.030	89.030	489,200
2021-09-02	87.830	89.040	87.830	88.330	88.330	412,200
2021-09-01	87.010	88.240	86.790	87.450	87.450	469,100
2021-08-31	87.250	87.280	85.781	86.640	86.640	369,000
2021-08-30	86.910	87.650	86.440	87.070	87.070	364,400
2021-08-27	85.530	87.450	85.530	86.960	86.960	493,500
2021-08-26	86.670	86.740	85.360	85.520	85.520	322,200
2021-08-25	87.000	87.510	86.400	86.910	86.910	434,200
2021-08-24	86.480	86.880	85.460	86.750	86.750	441,300
2021-08-23	84.920	87.430	84.800	86.210	86.210	1,097,800
2021-08-20	83.786	85.790	83.130	84.580	84.580	807,600
2021-08-19	81.840	84.990	81.460	84.960	84.960	1,469,400
2021-08-18	81.750	83.560	79.860	81.670	81.670	1,651,600
2021-08-17	77.915	81.380	77.320	80.240	80.240	1,689,500
2021-08-16	78.430	79.220	78.170	78.380	78.380	545,700
2021-08-13	79.370	79.700	78.250	78.640	78.640	438,800
2021-08-12	79.510	79.730	78.679	79.110	79.110	341,300
2021-08-11	79.970	80.078	77.910	79.700	79.700	601,900
2021-08-10	80.390	81.992	79.230	79.830	79.830	880,600
2021-08-09	81.490	81.833	80.510	80.650	80.650	348,700
2021-08-06	80.580	82.445	80.580	81.260	81.260	919,400
2021-08-05	81.720	82.955	80.600	80.870	80.870	603,100
2021-08-04	81.760	82.220	80.410	81.660	81.660	1,010,100
2021-08-03	83.400	83.420	81.030	81.530	81.530	653,200
2021-08-02	84.120	85.920	83.430	83.470	83.470	753,000
2021-07-30	82.950	84.250	82.900	83.990	83.990	573,200
2021-07-29	83.660	85.000	83.226	83.680	83.680	402,800
2021-07-28	81.230	83.818	80.870	83.300	83.300	382,200
2021-07-27	82.500	82.550	80.100	81.090	81.090	459,900
2021-07-26	82.900	83.950	82.760	83.090	83.090	297,100
2021-07-23	82.740	83.317	81.730	82.970	82.970	331,400
2021-07-22	82.500	83.160	81.822	82.470	82.470	270,200
2021-07-21	81.580	83.200	81.240	82.800	82.800	427,500
2021-07-20	81.150	81.980	80.250	81.210	81.210	803,300

← NewerPage 22 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.