Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	92.040	93.230	91.296	92.850	92.850	1,505,600
2020-02-11	89.800	92.750	89.570	91.110	91.110	2,077,000
2020-02-10	86.230	89.730	85.760	88.980	88.980	1,549,300
2020-02-07	87.740	88.340	86.410	87.300	87.300	1,379,100
2020-02-06	87.400	89.570	87.330	88.340	88.340	2,037,600
2020-02-05	87.760	89.170	84.060	87.150	87.150	3,019,600
2020-02-04	82.500	86.880	80.310	86.520	86.520	4,457,700
2020-02-03	76.320	77.960	76.225	77.220	77.220	2,133,600
2020-01-31	77.080	77.480	75.610	75.770	75.770	1,256,700
2020-01-30	76.620	77.850	75.800	77.640	77.640	1,441,000
2020-01-29	79.660	80.680	77.530	77.600	77.600	1,308,400
2020-01-28	76.470	78.622	76.400	77.740	77.740	915,100
2020-01-27	76.260	77.360	75.580	75.890	75.890	788,500
2020-01-24	79.900	80.410	77.575	78.460	78.460	1,522,300
2020-01-23	78.690	79.360	77.810	79.010	79.010	1,046,100
2020-01-22	78.550	80.520	78.510	78.790	78.790	1,673,700
2020-01-21	76.280	78.780	76.280	78.080	78.080	942,500
2020-01-17	78.570	78.870	76.410	76.960	76.960	1,372,600
2020-01-16	76.970	77.950	76.750	77.750	77.750	1,648,800
2020-01-15	80.030	80.500	75.510	75.890	75.890	3,558,600
2020-01-14	80.870	80.870	79.070	79.680	79.680	1,126,800
2020-01-13	80.560	81.180	80.210	80.600	80.600	822,000
2020-01-10	80.530	80.710	79.170	80.190	80.190	1,956,200
2020-01-09	83.510	84.490	80.770	81.500	81.500	1,839,100
2020-01-08	81.790	83.900	81.780	82.960	82.960	1,135,800
2020-01-07	80.590	82.290	80.340	81.970	81.970	1,041,400
2020-01-06	80.730	81.480	80.120	80.590	80.590	1,091,800
2020-01-03	81.280	82.700	80.920	81.900	81.900	1,069,600
2020-01-02	81.250	82.710	79.900	82.700	82.700	2,158,700
2019-12-31	79.210	80.520	79.041	79.300	79.300	876,500
2019-12-30	79.190	80.300	78.250	79.600	79.600	881,900
2019-12-27	79.790	80.198	78.830	79.010	79.010	826,000
2019-12-26	79.270	79.790	78.620	79.550	79.550	607,700
2019-12-24	79.380	79.420	78.390	78.790	78.790	256,200
2019-12-23	79.010	79.710	78.180	78.800	78.800	702,700
2019-12-20	78.800	78.990	77.300	78.630	78.630	1,879,900
2019-12-19	76.870	78.560	76.020	78.440	78.440	1,567,800
2019-12-18	75.370	76.120	73.950	75.990	75.990	1,663,600
2019-12-17	75.760	76.280	75.050	75.650	75.650	1,454,100
2019-12-16	75.620	77.170	75.040	75.490	75.490	1,675,900
2019-12-13	74.280	76.170	74.180	74.430	74.430	1,808,800
2019-12-12	70.730	75.330	70.220	75.030	75.030	3,447,200
2019-12-11	68.730	70.030	68.250	69.810	69.810	2,838,200
2019-12-10	69.790	70.350	68.260	68.930	68.930	6,371,900
2019-12-09	71.460	71.890	69.110	69.680	69.680	1,706,300
2019-12-06	73.000	73.430	71.960	72.080	72.080	726,500
2019-12-05	73.110	73.150	71.880	72.110	72.110	576,700
2019-12-04	72.850	74.340	72.550	72.590	72.590	1,400,500
2019-12-03	71.970	72.379	70.840	71.740	71.740	1,662,700
2019-12-02	74.000	74.405	73.090	74.060	74.060	1,434,800
2019-11-29	73.440	74.540	73.231	73.660	73.660	895,700
2019-11-27	72.280	74.040	72.140	73.910	73.910	1,113,000
2019-11-26	70.970	72.330	70.300	72.280	72.280	1,060,100
2019-11-25	68.420	71.010	68.420	70.890	70.890	1,187,200
2019-11-22	67.290	68.480	66.960	68.190	68.190	858,700
2019-11-21	68.500	68.600	67.000	67.150	67.150	1,159,800
2019-11-20	68.530	69.470	66.940	68.280	68.280	961,900
2019-11-19	68.980	69.410	68.190	69.250	69.250	824,600
2019-11-18	68.540	69.280	67.200	68.910	68.910	960,800
2019-11-15	68.200	69.090	67.270	68.900	68.900	1,538,100

← NewerPage 29 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.