Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	81.480	81.489	79.810	81.210	81.210	1,457,700
2020-05-07	81.610	81.990	79.320	79.620	79.620	964,000
2020-05-06	82.500	82.950	79.000	80.460	80.460	1,185,600
2020-05-05	77.250	84.170	77.020	82.040	82.040	2,326,900
2020-05-04	77.360	79.170	76.500	78.340	78.340	1,305,200
2020-05-01	79.230	80.430	76.010	77.450	77.450	1,304,700
2020-04-30	84.130	84.130	79.830	80.910	80.910	1,094,400
2020-04-29	83.280	85.140	82.190	84.410	84.410	1,227,400
2020-04-28	82.710	83.950	79.870	80.460	80.460	1,831,400
2020-04-27	79.240	81.700	79.180	81.110	81.110	884,600
2020-04-24	77.200	78.720	75.972	78.680	78.680	775,000
2020-04-23	75.860	78.610	74.760	76.860	76.860	1,288,500
2020-04-22	77.160	77.620	74.610	75.000	75.000	734,300
2020-04-21	74.440	75.950	72.630	74.800	74.800	1,254,200
2020-04-20	73.500	77.000	73.250	76.100	76.100	883,500
2020-04-17	80.590	81.110	74.850	75.250	75.250	1,261,500
2020-04-16	77.820	79.560	77.370	78.930	78.930	925,100
2020-04-15	78.960	79.810	76.900	77.040	77.040	1,337,700
2020-04-14	81.380	82.380	80.060	81.340	81.340	1,122,000
2020-04-13	79.110	79.882	77.420	78.480	78.480	1,404,000
2020-04-09	79.880	81.890	78.000	79.200	79.200	1,505,900
2020-04-08	76.080	79.960	74.500	77.650	77.650	970,400
2020-04-07	76.810	78.300	74.595	74.850	74.850	1,234,200
2020-04-06	69.710	75.080	69.000	74.800	74.800	1,631,000
2020-04-03	69.560	70.890	66.310	66.860	66.860	757,100
2020-04-02	67.940	71.600	67.750	70.160	70.160	796,300
2020-04-01	71.000	72.100	68.000	68.610	68.610	1,065,400
2020-03-31	73.680	75.000	71.770	73.700	73.700	1,146,100
2020-03-30	71.110	75.500	70.215	74.090	74.090	1,220,300
2020-03-27	69.000	72.770	67.170	70.000	70.000	1,399,100
2020-03-26	76.450	77.970	69.200	71.300	71.300	2,220,800
2020-03-25	72.360	78.220	70.200	75.050	75.050	1,729,900
2020-03-24	70.800	73.330	68.920	72.580	72.580	1,282,700
2020-03-23	62.910	67.710	60.750	66.760	66.760	1,301,300
2020-03-20	66.330	72.170	61.750	62.140	62.140	2,512,300
2020-03-19	63.400	69.950	60.550	65.570	65.570	1,407,600
2020-03-18	68.570	72.640	59.060	63.440	63.440	2,065,300
2020-03-17	65.740	73.420	62.430	73.400	73.400	1,682,300
2020-03-16	64.460	69.380	61.872	64.140	64.140	1,511,600
2020-03-13	70.810	72.280	66.910	72.250	72.250	1,810,300
2020-03-12	66.500	72.560	65.000	66.820	66.820	2,128,000
2020-03-11	74.530	76.840	70.600	71.840	71.840	1,434,000
2020-03-10	76.390	77.959	73.220	77.700	77.700	1,624,600
2020-03-09	76.010	77.810	72.580	73.440	73.440	1,993,400
2020-03-06	83.710	84.240	80.140	82.450	82.450	2,149,600
2020-03-05	82.580	87.935	82.010	87.000	87.000	2,537,000
2020-03-04	82.530	85.320	81.943	85.190	85.190	1,398,000
2020-03-03	82.470	85.230	79.111	80.540	80.540	1,446,500
2020-03-02	78.950	82.330	77.520	82.240	82.240	2,184,100
2020-02-28	71.260	78.000	71.160	77.820	77.820	2,667,200
2020-02-27	74.890	77.789	73.125	74.800	74.800	1,843,500
2020-02-26	78.130	79.770	76.780	77.530	77.530	1,209,600
2020-02-25	80.600	81.350	77.640	77.800	77.800	1,720,400
2020-02-24	78.150	81.050	77.000	80.000	80.000	2,010,100
2020-02-21	85.570	85.730	82.160	83.140	83.140	1,276,300
2020-02-20	86.700	88.140	85.000	86.300	86.300	1,267,400
2020-02-19	85.630	87.830	85.430	87.220	87.220	1,263,700
2020-02-18	84.500	86.710	83.515	84.680	84.680	1,612,800
2020-02-14	90.610	90.790	86.686	87.000	87.000	1,501,800
2020-02-13	91.400	93.130	90.280	90.440	90.440	1,851,700

← NewerPage 28 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.