Lumentum Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 855.75 | 867.86 | 811.45 | 859.68 | 859.68 | 5,289,700 |
| 2026-04-24 | 837.02 | 896.11 | 829.13 | 881.64 | 881.64 | 4,205,800 |
| 2026-04-23 | 854.00 | 881.85 | 831.92 | 846.89 | 846.89 | 3,756,400 |
| 2026-04-22 | 849.85 | 874.17 | 818.00 | 873.60 | 873.60 | 4,635,200 |
| 2026-04-21 | 900.00 | 925.50 | 832.18 | 836.92 | 836.92 | 5,725,500 |
| 2026-04-20 | 889.50 | 906.20 | 861.97 | 895.11 | 895.11 | 3,337,500 |
| 2026-04-17 | 912.00 | 912.00 | 865.02 | 894.07 | 894.07 | 4,343,900 |
| 2026-04-16 | 825.01 | 903.00 | 820.16 | 891.22 | 891.22 | 6,115,700 |
| 2026-04-15 | 856.89 | 859.49 | 800.56 | 824.01 | 824.01 | 5,994,400 |
| 2026-04-14 | 901.15 | 904.99 | 836.00 | 852.79 | 852.79 | 5,461,900 |
| 2026-04-13 | 889.00 | 905.90 | 841.05 | 871.18 | 871.18 | 6,558,600 |
| 2026-04-10 | 908.09 | 931.75 | 863.00 | 897.30 | 897.30 | 7,136,100 |
| 2026-04-09 | 912.00 | 960.00 | 871.73 | 894.13 | 894.13 | 7,034,600 |
| 2026-04-08 | 877.42 | 901.30 | 842.00 | 896.02 | 896.02 | 7,025,400 |
| 2026-04-07 | 778.82 | 816.92 | 770.00 | 815.75 | 815.75 | 5,486,600 |
| 2026-04-06 | 828.48 | 836.91 | 767.01 | 772.28 | 772.28 | 5,809,700 |
| 2026-04-02 | 708.59 | 827.56 | 707.84 | 826.88 | 826.88 | 7,886,200 |
| 2026-04-01 | 734.88 | 784.89 | 732.00 | 764.65 | 764.65 | 6,911,900 |
| 2026-03-31 | 679.00 | 703.43 | 649.50 | 702.76 | 702.76 | 6,115,900 |
| 2026-03-30 | 725.80 | 735.00 | 642.37 | 654.79 | 654.79 | 7,436,400 |
| 2026-03-27 | 706.41 | 732.83 | 692.33 | 702.73 | 702.73 | 5,275,100 |
| 2026-03-26 | 744.85 | 753.66 | 687.58 | 688.80 | 688.80 | 6,305,600 |
| 2026-03-25 | 795.50 | 808.80 | 763.11 | 777.17 | 777.17 | 4,969,400 |
| 2026-03-24 | 728.85 | 803.58 | 728.85 | 801.99 | 801.99 | 6,993,700 |
| 2026-03-23 | 742.75 | 766.00 | 710.03 | 728.95 | 728.95 | 7,352,900 |
| 2026-03-20 | 785.49 | 787.45 | 680.66 | 706.35 | 706.35 | 22,868,800 |
| 2026-03-19 | 678.99 | 775.00 | 670.00 | 772.13 | 772.13 | 7,567,000 |
| 2026-03-18 | 709.15 | 743.86 | 696.00 | 700.81 | 700.81 | 9,636,400 |
| 2026-03-17 | 597.00 | 669.90 | 573.73 | 649.56 | 649.56 | 9,003,700 |
| 2026-03-16 | 656.00 | 672.99 | 607.27 | 624.84 | 624.84 | 5,036,600 |
| 2026-03-13 | 634.81 | 639.56 | 611.08 | 622.50 | 622.50 | 3,849,700 |
| 2026-03-12 | 643.55 | 665.00 | 616.04 | 616.09 | 616.09 | 4,922,500 |
| 2026-03-11 | 651.07 | 675.58 | 637.01 | 672.00 | 672.00 | 4,080,600 |
| 2026-03-10 | 679.01 | 715.73 | 669.00 | 672.00 | 672.00 | 7,129,000 |
| 2026-03-09 | 578.00 | 641.02 | 573.66 | 640.69 | 640.69 | 7,822,700 |
| 2026-03-06 | 610.45 | 642.00 | 548.24 | 558.44 | 558.44 | 8,754,300 |
| 2026-03-05 | 644.72 | 681.75 | 614.13 | 650.82 | 650.82 | 6,743,800 |
| 2026-03-04 | 726.00 | 736.00 | 643.18 | 680.80 | 680.80 | 7,905,300 |
| 2026-03-03 | 727.05 | 732.00 | 681.10 | 694.43 | 694.43 | 7,208,700 |
| 2026-03-02 | 742.90 | 783.80 | 714.00 | 783.25 | 783.25 | 6,888,700 |
| 2026-02-27 | 679.95 | 720.10 | 672.01 | 700.91 | 700.91 | 8,912,200 |
| 2026-02-26 | 717.29 | 728.20 | 662.00 | 677.00 | 677.00 | 5,468,000 |
| 2026-02-25 | 713.71 | 765.00 | 712.73 | 723.39 | 723.39 | 4,667,700 |
| 2026-02-24 | 680.01 | 698.50 | 662.00 | 688.27 | 688.27 | 3,573,400 |
| 2026-02-23 | 664.05 | 688.07 | 652.21 | 674.73 | 674.73 | 4,493,000 |
| 2026-02-20 | 638.00 | 678.00 | 636.00 | 667.77 | 667.77 | 4,289,500 |
| 2026-02-19 | 592.57 | 636.68 | 578.30 | 635.64 | 635.64 | 4,206,200 |
| 2026-02-18 | 602.09 | 610.30 | 587.00 | 594.26 | 594.26 | 2,995,100 |
| 2026-02-17 | 538.00 | 616.52 | 528.01 | 600.42 | 600.42 | 5,625,000 |
| 2026-02-13 | 581.54 | 593.40 | 539.18 | 562.74 | 562.74 | 4,973,000 |
| 2026-02-12 | 593.35 | 603.83 | 568.20 | 583.46 | 583.46 | 4,605,700 |
| 2026-02-11 | 563.25 | 597.00 | 545.88 | 574.11 | 574.11 | 4,011,200 |
| 2026-02-10 | 548.22 | 574.69 | 530.29 | 561.13 | 561.13 | 4,787,700 |
| 2026-02-09 | 556.72 | 599.50 | 555.35 | 577.15 | 577.15 | 5,903,800 |
| 2026-02-06 | 540.00 | 558.38 | 513.28 | 551.99 | 551.99 | 6,735,500 |
| 2026-02-05 | 436.22 | 507.55 | 425.01 | 504.42 | 504.42 | 8,673,000 |
| 2026-02-04 | 473.12 | 504.58 | 426.05 | 465.54 | 465.54 | 12,144,900 |
| 2026-02-03 | 451.74 | 464.00 | 424.52 | 435.10 | 435.10 | 8,109,400 |
| 2026-02-02 | 405.49 | 445.00 | 404.99 | 423.42 | 423.42 | 5,799,100 |
| 2026-01-30 | 406.25 | 448.00 | 384.33 | 391.84 | 391.84 | 7,098,800 |
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.