Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	82.700	82.990	80.700	81.330	81.330	681,400
2020-10-27	82.640	84.805	82.590	83.840	83.840	897,500
2020-10-26	83.800	83.860	80.785	82.600	82.600	747,000
2020-10-23	85.320	85.700	83.320	84.030	84.030	898,700
2020-10-22	84.780	86.280	84.010	85.290	85.290	749,800
2020-10-21	84.540	85.660	83.390	83.420	83.420	800,000
2020-10-20	83.850	84.925	83.630	84.330	84.330	830,800
2020-10-19	83.330	84.940	82.950	83.310	83.310	777,600
2020-10-16	83.480	83.930	81.500	82.730	82.730	880,000
2020-10-15	80.750	83.890	80.635	83.540	83.540	1,123,900
2020-10-14	83.840	84.490	81.790	82.670	82.670	916,500
2020-10-13	84.580	85.480	83.050	83.060	83.060	802,200
2020-10-12	83.800	85.190	82.630	84.220	84.220	844,200
2020-10-09	83.200	83.880	82.510	82.740	82.740	860,500
2020-10-08	81.824	83.880	81.610	82.050	82.050	720,200
2020-10-07	81.040	82.130	79.920	80.490	80.490	960,700
2020-10-06	81.060	82.810	79.880	80.450	80.450	1,064,600
2020-10-05	78.120	80.760	77.750	80.680	80.680	1,085,700
2020-10-02	75.540	77.990	75.175	77.370	77.370	1,363,600
2020-10-01	76.080	77.500	75.880	77.010	77.010	957,600
2020-09-30	74.320	76.800	74.180	75.130	75.130	1,308,700
2020-09-29	75.000	75.880	74.330	74.610	74.610	779,100
2020-09-28	75.150	75.610	73.920	75.140	75.140	1,085,200
2020-09-25	73.430	74.450	72.880	74.200	74.200	912,900
2020-09-24	70.850	74.170	70.790	73.030	73.030	1,315,100
2020-09-23	74.490	76.295	72.310	72.550	72.550	1,101,900
2020-09-22	76.250	76.650	73.355	74.800	74.800	1,686,000
2020-09-21	70.280	75.770	70.160	75.710	75.710	2,486,500
2020-09-18	71.740	72.400	69.310	71.510	71.510	1,810,100
2020-09-17	69.700	70.960	69.250	70.890	70.890	1,432,600
2020-09-16	72.170	72.910	71.180	71.350	71.350	1,345,600
2020-09-15	74.200	74.700	71.560	71.940	71.940	1,554,000
2020-09-14	71.780	73.310	71.520	72.970	72.970	1,503,600
2020-09-11	71.030	72.140	69.150	70.490	70.490	1,668,600
2020-09-10	73.500	74.200	69.720	70.250	70.250	2,499,800
2020-09-09	75.190	75.980	72.100	72.620	72.620	2,077,100
2020-09-08	74.010	75.930	73.020	73.110	73.110	1,403,400
2020-09-04	77.900	79.690	73.180	76.350	76.350	2,192,100
2020-09-03	78.850	78.850	75.380	77.080	77.080	4,310,500
2020-09-02	87.140	87.580	84.660	87.390	87.390	903,600
2020-09-01	85.270	87.550	85.210	86.280	86.280	909,700
2020-08-31	85.460	86.390	84.815	86.000	86.000	619,500
2020-08-28	84.470	85.470	83.420	85.250	85.250	595,600
2020-08-27	86.720	87.000	84.360	84.430	84.430	607,100
2020-08-26	84.750	87.380	84.415	86.330	86.330	1,416,500
2020-08-25	84.610	84.730	83.080	84.000	84.000	880,800
2020-08-24	86.940	87.350	84.165	84.500	84.500	993,600
2020-08-21	83.840	86.180	83.840	85.740	85.740	1,487,100
2020-08-20	85.310	87.000	83.425	84.280	84.280	1,454,500
2020-08-19	87.130	88.470	86.150	86.710	86.710	839,900
2020-08-18	90.200	90.780	86.410	87.190	87.190	1,786,900
2020-08-17	94.095	94.095	90.080	90.300	90.300	1,316,200
2020-08-14	93.440	94.500	92.500	92.990	92.990	909,800
2020-08-13	92.050	95.090	90.910	94.300	94.300	1,186,800
2020-08-12	90.160	93.700	90.160	92.970	92.970	1,470,000
2020-08-11	92.750	94.460	89.550	89.840	89.840	3,254,700
2020-08-10	91.200	91.860	85.890	88.020	88.020	3,124,200
2020-08-07	93.670	94.024	89.330	91.340	91.340	1,760,600
2020-08-06	94.140	95.560	93.030	93.690	93.690	945,300
2020-08-05	94.940	94.950	92.610	94.140	94.140	921,100

← NewerPage 26 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.