Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	79.640	81.440	79.200	80.640	80.640	523,100
2021-07-16	81.320	82.000	80.270	80.270	80.270	347,100
2021-07-15	82.450	82.795	80.570	81.330	81.330	537,000
2021-07-14	83.010	84.650	82.520	82.630	82.630	715,700
2021-07-13	82.700	83.260	82.000	82.290	82.290	451,500
2021-07-12	82.700	82.990	81.640	82.510	82.510	469,100
2021-07-09	82.030	83.110	81.650	82.670	82.670	360,200
2021-07-08	80.970	82.650	80.350	82.230	82.230	456,700
2021-07-07	83.820	84.190	80.790	82.410	82.410	532,100
2021-07-06	83.360	83.880	82.260	83.720	83.720	603,800
2021-07-02	84.270	84.640	83.179	83.470	83.470	456,600
2021-07-01	82.480	84.300	82.150	83.980	83.980	854,300
2021-06-30	83.310	83.420	82.020	82.030	82.030	1,033,100
2021-06-29	83.780	84.980	82.775	83.100	83.100	563,800
2021-06-28	83.000	84.550	83.000	83.700	83.700	700,800
2021-06-25	83.000	84.570	82.260	82.640	82.640	1,640,900
2021-06-24	81.360	82.990	81.360	82.980	82.980	819,600
2021-06-23	80.400	81.880	80.280	80.950	80.950	825,900
2021-06-22	80.870	81.000	79.390	80.240	80.240	953,700
2021-06-21	80.520	82.490	79.935	81.170	81.170	950,900
2021-06-18	80.840	81.250	79.720	80.020	80.020	1,008,200
2021-06-17	80.500	82.150	80.270	81.140	81.140	495,500
2021-06-16	81.490	81.490	79.990	81.080	81.080	662,600
2021-06-15	82.720	82.750	80.780	81.320	81.320	729,400
2021-06-14	81.120	82.700	80.960	82.180	82.180	779,200
2021-06-11	81.560	81.780	80.470	80.790	80.790	909,200
2021-06-10	80.720	81.780	80.240	81.280	81.280	714,800
2021-06-09	81.680	82.020	80.160	80.190	80.190	665,200
2021-06-08	80.200	81.550	80.080	81.450	81.450	616,700
2021-06-07	81.790	81.940	79.920	80.050	80.050	1,020,100
2021-06-04	81.060	82.800	80.750	81.940	81.940	732,700
2021-06-03	81.490	81.530	80.060	80.690	80.690	782,900
2021-06-02	80.120	81.990	79.785	81.330	81.330	1,130,800
2021-06-01	79.640	80.780	79.200	80.060	80.060	1,380,700
2021-05-28	81.630	82.100	80.875	81.370	81.370	594,400
2021-05-27	80.190	82.110	80.040	81.150	81.150	967,800
2021-05-26	80.000	81.830	80.000	80.530	80.530	1,059,500
2021-05-25	80.500	81.000	79.700	80.050	80.050	1,630,800
2021-05-24	79.810	81.420	79.650	80.280	80.280	1,031,900
2021-05-21	79.100	80.300	78.550	79.350	79.350	1,795,000
2021-05-20	76.850	79.790	76.660	79.270	79.270	1,996,100
2021-05-19	73.720	76.760	73.410	76.630	76.630	2,309,200
2021-05-18	72.930	75.830	72.780	74.670	74.670	2,593,300
2021-05-17	69.260	72.585	69.260	72.180	72.180	2,543,800
2021-05-14	67.775	70.500	66.313	70.050	70.050	2,411,800
2021-05-13	68.510	68.622	65.670	67.430	67.430	4,673,900
2021-05-12	71.500	72.000	68.070	68.240	68.240	9,809,900
2021-05-11	79.800	82.980	79.310	82.140	82.140	1,145,700
2021-05-10	82.290	82.500	80.371	80.770	80.770	927,000
2021-05-07	82.030	83.600	81.550	82.930	82.930	837,100
2021-05-06	80.070	81.680	79.350	81.390	81.390	1,508,700
2021-05-05	83.170	83.990	80.690	81.170	81.170	1,429,800
2021-05-04	82.880	83.930	81.500	83.720	83.720	1,307,300
2021-05-03	85.290	86.730	83.720	83.870	83.870	1,069,500
2021-04-30	90.710	91.005	85.030	85.050	85.050	2,039,300
2021-04-29	95.370	95.500	91.440	92.640	92.640	1,154,700
2021-04-28	94.310	95.210	93.900	94.450	94.450	472,100
2021-04-27	94.900	95.250	94.000	94.710	94.710	637,800
2021-04-26	94.250	94.880	93.510	94.500	94.500	647,100
2021-04-23	92.650	94.490	92.340	94.080	94.080	580,900

← NewerPage 23 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.