Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	95.110	95.910	93.593	95.560	95.560	1,010,400
2020-08-03	94.000	96.735	93.890	94.580	94.580	1,292,000
2020-07-31	92.500	92.850	90.870	92.830	92.830	1,247,700
2020-07-30	88.010	91.645	87.940	91.090	91.090	1,108,600
2020-07-29	86.900	89.650	86.900	89.010	89.010	895,400
2020-07-28	87.250	88.100	86.280	86.430	86.430	665,900
2020-07-27	85.500	87.890	85.000	87.590	87.590	656,700
2020-07-24	86.830	87.000	84.270	84.470	84.470	929,100
2020-07-23	88.030	90.330	86.687	87.470	87.470	1,234,700
2020-07-22	86.680	88.355	86.600	87.240	87.240	613,300
2020-07-21	87.670	88.400	86.130	86.660	86.660	726,500
2020-07-20	84.540	87.600	83.660	87.130	87.130	1,283,700
2020-07-17	82.910	84.650	82.330	84.000	84.000	852,100
2020-07-16	81.290	82.360	80.680	82.110	82.110	998,800
2020-07-15	81.800	82.940	80.660	82.580	82.580	1,251,200
2020-07-14	78.710	81.091	77.760	80.630	80.630	1,125,500
2020-07-13	83.840	84.430	78.430	78.500	78.500	1,391,400
2020-07-10	83.550	84.000	81.650	82.430	82.430	907,300
2020-07-09	83.090	84.545	81.505	83.840	83.840	1,023,100
2020-07-08	83.500	85.549	81.150	82.210	82.210	1,537,800
2020-07-07	83.990	85.930	82.940	82.950	82.950	1,439,300
2020-07-06	83.840	85.540	82.560	84.220	84.220	1,524,100
2020-07-02	82.820	84.790	81.890	82.260	82.260	1,669,700
2020-07-01	81.750	81.750	79.090	80.180	80.180	1,825,200
2020-06-30	78.880	82.270	78.600	81.430	81.430	2,407,000
2020-06-29	76.590	78.800	74.830	78.410	78.410	1,978,800
2020-06-26	75.760	78.730	75.000	76.130	76.130	12,644,800
2020-06-25	72.560	75.675	71.100	75.620	75.620	2,067,500
2020-06-24	75.500	75.990	72.795	72.840	72.840	2,025,000
2020-06-23	76.250	77.250	75.290	75.930	75.930	1,946,400
2020-06-22	74.370	75.620	73.120	75.390	75.390	1,223,800
2020-06-19	75.040	77.648	73.850	74.410	74.410	3,002,100
2020-06-18	74.880	75.250	73.430	73.770	73.770	1,066,800
2020-06-17	77.290	77.440	75.160	75.260	75.260	833,700
2020-06-16	78.800	79.150	76.000	76.830	76.830	1,290,200
2020-06-15	73.000	76.210	72.270	75.550	75.550	1,218,400
2020-06-12	76.710	76.900	72.840	74.230	74.230	1,125,300
2020-06-11	77.740	77.770	73.400	73.440	73.440	1,536,600
2020-06-10	79.560	81.200	78.820	79.190	79.190	1,334,500
2020-06-09	77.470	79.470	76.365	78.540	78.540	926,200
2020-06-08	80.120	80.360	77.080	78.150	78.150	1,092,200
2020-06-05	78.710	80.970	77.889	79.570	79.570	1,364,700
2020-06-04	78.340	78.655	75.995	76.500	76.500	1,012,500
2020-06-03	74.800	78.880	74.489	78.120	78.120	1,630,200
2020-06-02	74.760	75.790	72.160	73.890	73.890	1,449,100
2020-06-01	73.320	74.508	72.310	74.310	74.310	1,588,600
2020-05-29	72.260	73.620	70.580	73.320	73.320	1,198,300
2020-05-28	74.630	74.820	72.100	72.290	72.290	908,300
2020-05-27	75.440	75.620	70.540	73.830	73.830	1,171,900
2020-05-26	75.740	76.330	74.160	74.490	74.490	1,015,300
2020-05-22	72.900	74.240	71.670	73.560	73.560	1,420,900
2020-05-21	74.510	75.500	71.020	71.720	71.720	1,708,200
2020-05-20	75.640	76.440	73.630	74.340	74.340	1,124,600
2020-05-19	70.790	76.490	70.430	74.400	74.400	2,221,200
2020-05-18	69.710	71.700	69.050	71.260	71.260	1,966,400
2020-05-15	69.830	69.890	66.330	67.730	67.730	4,000,900
2020-05-14	72.000	73.700	70.050	73.190	73.190	1,705,900
2020-05-13	77.240	78.750	72.660	73.450	73.450	2,010,700
2020-05-12	79.890	80.439	76.820	77.210	77.210	2,767,200
2020-05-11	80.120	82.750	79.550	80.800	80.800	1,439,000

← NewerPage 27 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.