Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	99.000	99.980	97.440	97.550	97.550	1,223,000
2021-01-25	101.10	102.22	97.650	98.860	98.860	1,805,800
2021-01-22	97.830	100.82	97.000	99.000	99.000	2,341,200
2021-01-21	96.380	97.990	94.455	97.470	97.470	3,298,000
2021-01-20	97.130	98.990	94.120	96.010	96.010	5,342,300
2021-01-19	95.010	96.780	91.910	94.600	94.600	11,441,800
2021-01-15	106.51	107.88	104.53	106.32	106.32	793,900
2021-01-14	108.72	110.79	106.00	106.24	106.24	842,300
2021-01-13	109.23	110.98	107.14	107.29	107.29	887,900
2021-01-12	109.75	112.08	106.44	108.93	108.93	1,756,500
2021-01-11	105.92	108.64	105.42	107.89	107.89	1,811,300
2021-01-08	105.52	106.87	103.54	106.55	106.55	1,546,200
2021-01-07	103.00	104.74	102.00	104.61	104.61	1,118,400
2021-01-06	100.12	104.12	99.775	102.68	102.68	1,466,000
2021-01-05	96.280	101.62	96.180	101.38	101.38	1,464,000
2021-01-04	95.000	98.270	94.700	96.720	96.720	1,024,000
2020-12-31	95.110	95.500	94.340	94.800	94.800	405,300
2020-12-30	95.420	96.670	94.520	95.110	95.110	621,400
2020-12-29	99.460	100.12	95.400	95.800	95.800	1,325,900
2020-12-28	99.410	101.25	98.670	98.940	98.940	907,000
2020-12-24	98.000	98.940	97.650	98.300	98.300	519,200
2020-12-23	97.705	99.000	96.590	98.130	98.130	1,422,100
2020-12-22	90.320	98.410	89.970	97.750	97.750	2,277,100
2020-12-21	90.130	90.980	87.900	89.640	89.640	1,348,000
2020-12-18	92.640	93.560	90.740	91.130	91.130	1,513,600
2020-12-17	93.210	93.950	91.080	92.750	92.750	881,300
2020-12-16	94.000	94.190	92.120	93.010	93.010	854,400
2020-12-15	91.760	94.090	90.790	93.980	93.980	1,781,700
2020-12-14	87.920	88.950	87.520	87.970	87.970	541,500
2020-12-11	86.660	87.630	85.820	86.620	86.620	873,800
2020-12-10	84.850	89.810	84.584	88.340	88.340	913,600
2020-12-09	90.780	91.000	85.350	87.130	87.130	1,193,000
2020-12-08	91.020	91.950	89.945	90.340	90.340	1,166,700
2020-12-07	89.220	91.760	89.150	91.470	91.470	838,800
2020-12-04	87.880	89.360	87.600	89.310	89.310	873,000
2020-12-03	87.200	88.800	86.880	88.080	88.080	1,054,600
2020-12-02	86.220	87.650	85.500	87.140	87.140	527,300
2020-12-01	86.950	87.880	86.000	86.970	86.970	639,500
2020-11-30	84.780	86.760	83.500	86.380	86.380	1,151,700
2020-11-27	84.360	84.830	82.765	84.530	84.530	296,200
2020-11-25	82.810	83.860	82.030	83.380	83.380	490,000
2020-11-24	83.700	84.480	82.470	83.170	83.170	735,100
2020-11-23	84.000	84.495	82.870	83.340	83.340	597,500
2020-11-20	82.100	84.750	81.880	83.350	83.350	948,900
2020-11-19	80.950	82.100	79.940	82.040	82.040	921,100
2020-11-18	82.530	83.955	80.550	80.690	80.690	1,496,500
2020-11-17	82.320	84.020	81.360	83.200	83.200	650,100
2020-11-16	84.805	84.805	82.240	82.640	82.640	929,000
2020-11-13	82.720	84.170	82.250	83.690	83.690	893,100
2020-11-12	85.680	85.940	82.310	82.480	82.480	1,376,800
2020-11-11	84.510	85.990	84.220	85.280	85.280	733,100
2020-11-10	87.190	88.150	83.425	84.290	84.290	1,185,800
2020-11-09	90.750	92.580	88.280	88.590	88.590	1,319,600
2020-11-06	90.280	90.480	87.140	88.660	88.660	1,277,000
2020-11-05	87.040	90.650	86.250	89.520	89.520	1,622,400
2020-11-04	83.000	85.570	82.490	84.900	84.900	917,100
2020-11-03	84.100	85.470	81.570	81.790	81.790	1,498,700
2020-11-02	83.760	84.890	80.000	81.420	81.420	1,983,900
2020-10-30	84.000	85.000	81.580	82.690	82.690	1,292,700
2020-10-29	83.820	85.820	82.750	85.180	85.180	1,299,100

← NewerPage 25 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.