Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	93.000	93.510	91.845	92.300	92.300	488,600
2021-04-21	91.730	93.500	91.264	93.120	93.120	498,200
2021-04-20	92.990	93.940	91.760	91.970	91.970	674,600
2021-04-19	93.930	95.100	91.870	92.520	92.520	861,700
2021-04-16	93.640	93.920	92.840	93.190	93.190	1,064,900
2021-04-15	92.670	93.800	91.690	93.040	93.040	864,900
2021-04-14	92.670	93.630	92.120	92.470	92.470	656,700
2021-04-13	92.680	93.250	91.880	92.500	92.500	728,500
2021-04-12	91.890	93.220	91.378	92.610	92.610	1,458,600
2021-04-09	91.350	91.910	88.920	91.200	91.200	917,800
2021-04-08	91.380	92.010	90.170	91.270	91.270	746,800
2021-04-07	90.930	91.000	89.200	90.400	90.400	1,388,200
2021-04-06	93.400	93.510	90.700	90.950	90.950	1,241,100
2021-04-05	93.190	94.250	92.780	93.600	93.600	723,500
2021-04-01	91.510	93.380	91.510	92.570	92.570	1,334,800
2021-03-31	91.040	92.545	90.045	91.350	91.350	1,078,000
2021-03-30	90.000	90.585	88.130	90.360	90.360	1,464,700
2021-03-29	90.990	92.210	89.825	90.090	90.090	1,441,100
2021-03-26	87.280	92.260	86.570	91.930	91.930	3,209,900
2021-03-25	83.030	87.079	81.530	85.740	85.740	5,475,600
2021-03-24	83.100	83.220	78.001	79.000	79.000	3,150,600
2021-03-23	84.210	84.440	82.220	82.500	82.500	1,337,400
2021-03-22	84.150	86.404	83.900	85.510	85.510	1,226,600
2021-03-19	84.000	85.360	83.500	83.540	83.540	1,793,800
2021-03-18	86.180	88.130	84.750	84.920	84.920	1,821,000
2021-03-17	88.090	89.410	86.930	88.410	88.410	1,642,600
2021-03-16	91.150	91.850	89.120	90.170	90.170	724,600
2021-03-15	89.550	90.980	88.100	90.380	90.380	851,100
2021-03-12	85.310	89.280	84.145	88.720	88.720	1,499,700
2021-03-11	87.660	88.510	85.900	86.660	86.660	1,147,600
2021-03-10	84.300	85.520	82.700	84.970	84.970	1,688,600
2021-03-09	84.730	86.980	84.030	85.690	85.690	1,383,400
2021-03-08	84.710	86.000	82.910	82.910	82.910	1,475,200
2021-03-05	85.540	86.350	82.586	86.110	86.110	1,248,900
2021-03-04	86.500	88.500	84.140	85.320	85.320	1,415,900
2021-03-03	88.380	88.840	86.150	86.570	86.570	895,600
2021-03-02	91.670	91.880	88.830	88.890	88.890	826,400
2021-03-01	90.840	91.930	90.310	91.190	91.190	1,103,700
2021-02-26	89.810	91.580	88.280	90.000	90.000	687,400
2021-02-25	92.710	93.530	89.070	89.720	89.720	974,600
2021-02-24	89.960	93.730	89.230	93.530	93.530	1,170,200
2021-02-23	88.880	90.220	85.290	90.010	90.010	1,364,900
2021-02-22	90.345	91.530	89.530	90.000	90.000	960,900
2021-02-19	93.130	93.140	91.360	91.740	91.740	1,537,500
2021-02-18	91.270	92.100	90.540	91.420	91.420	913,300
2021-02-17	93.790	94.362	91.140	92.760	92.760	1,153,300
2021-02-16	95.220	95.910	94.110	94.230	94.230	1,197,100
2021-02-12	95.250	96.320	92.460	93.950	93.950	4,068,800
2021-02-11	88.520	93.480	88.520	92.550	92.550	2,583,400
2021-02-10	87.530	89.500	86.090	88.720	88.720	1,472,600
2021-02-09	88.430	89.700	86.430	87.070	87.070	2,236,800
2021-02-08	90.560	91.800	87.690	88.140	88.140	3,559,900
2021-02-05	91.130	91.130	87.970	88.780	88.780	1,264,400
2021-02-04	89.100	89.633	87.640	89.550	89.550	2,316,800
2021-02-03	90.230	90.910	87.890	88.540	88.540	2,574,900
2021-02-02	91.000	91.860	85.900	88.140	88.140	6,703,600
2021-02-01	95.860	96.200	92.930	95.620	95.620	2,281,200
2021-01-29	97.320	97.970	93.410	93.800	93.800	1,589,900
2021-01-28	99.310	100.00	95.383	95.520	95.520	1,553,000
2021-01-27	96.715	101.40	95.250	99.540	99.540	1,773,800

← NewerPage 24 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.