Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	67.170	68.490	66.785	67.990	67.990	1,086,800
2019-11-13	67.010	67.920	66.870	67.810	67.810	1,029,300
2019-11-12	66.700	67.970	66.600	67.700	67.700	1,238,700
2019-11-11	64.500	66.940	63.770	66.650	66.650	1,441,800
2019-11-08	65.560	66.540	65.030	66.530	66.530	1,018,900
2019-11-07	65.850	66.500	65.020	65.720	65.720	1,257,000
2019-11-06	65.910	65.910	64.640	65.420	65.420	1,091,700
2019-11-05	64.130	66.580	64.130	65.850	65.850	1,696,400
2019-11-04	65.600	65.680	63.800	64.660	64.660	1,893,800
2019-11-01	63.480	65.680	63.360	65.165	65.165	2,476,200
2019-10-31	61.000	62.910	59.674	62.660	62.660	4,925,200
2019-10-30	56.510	57.400	55.620	57.200	57.200	1,414,200
2019-10-29	57.180	57.300	56.070	56.570	56.570	928,400
2019-10-28	56.870	57.670	56.517	57.160	57.160	1,383,000
2019-10-25	55.400	56.670	55.100	56.350	56.350	886,800
2019-10-24	55.590	55.620	54.530	54.870	54.870	583,700
2019-10-23	54.710	55.400	54.060	55.140	55.140	675,100
2019-10-22	55.530	56.080	54.960	55.020	55.020	586,700
2019-10-21	55.500	56.066	55.020	55.590	55.590	949,100
2019-10-18	54.600	55.400	54.050	54.860	54.860	723,900
2019-10-17	53.890	55.210	53.480	55.100	55.100	1,331,000
2019-10-16	54.380	54.605	52.830	53.000	53.000	1,047,000
2019-10-15	53.340	55.060	53.340	54.400	54.400	558,200
2019-10-14	53.770	54.390	52.940	53.240	53.240	646,400
2019-10-11	53.000	54.600	52.730	53.820	53.820	1,055,200
2019-10-10	51.880	52.950	51.664	51.910	51.910	595,800
2019-10-09	51.860	52.460	51.670	51.890	51.890	465,700
2019-10-08	51.950	52.810	51.280	51.620	51.620	1,276,600
2019-10-07	51.180	53.270	51.160	52.790	52.790	1,115,300
2019-10-04	49.730	51.810	49.730	51.590	51.590	2,069,300
2019-10-03	49.810	50.010	48.440	48.770	48.770	1,869,800
2019-10-02	50.520	50.720	49.080	50.110	50.110	1,099,000
2019-10-01	53.730	54.205	51.230	51.250	51.250	895,700
2019-09-30	53.300	54.030	53.065	53.560	53.560	1,022,600
2019-09-27	55.060	55.418	52.340	52.790	52.790	1,493,500
2019-09-26	56.250	56.400	55.100	55.890	55.890	728,700
2019-09-25	54.390	56.990	54.390	56.350	56.350	1,015,600
2019-09-24	57.450	57.990	54.180	54.690	54.690	2,128,200
2019-09-23	58.670	58.853	56.520	57.720	57.720	1,050,700
2019-09-20	58.770	60.900	58.190	58.840	58.840	2,136,700
2019-09-19	58.980	59.630	58.300	58.450	58.450	704,400
2019-09-18	58.630	59.130	57.820	58.480	58.480	1,054,100
2019-09-17	59.330	59.530	57.745	58.860	58.860	1,192,100
2019-09-16	58.260	60.150	58.150	59.220	59.220	1,270,100
2019-09-13	60.670	61.020	58.980	59.000	59.000	1,065,400
2019-09-12	61.300	61.700	60.010	60.790	60.790	1,222,300
2019-09-11	57.870	60.800	57.340	60.700	60.700	1,538,900
2019-09-10	57.620	57.930	56.300	57.140	57.140	1,478,000
2019-09-09	58.000	58.820	57.490	58.000	58.000	1,371,100
2019-09-06	57.450	58.480	57.200	57.660	57.660	898,000
2019-09-05	56.900	58.140	56.500	57.050	57.050	961,800
2019-09-04	56.690	57.000	55.710	55.910	55.910	714,900
2019-09-03	55.310	56.155	54.900	55.100	55.100	546,300
2019-08-30	56.480	56.735	55.310	55.760	55.760	885,400
2019-08-29	55.690	57.060	55.530	56.170	56.170	1,054,600
2019-08-28	53.800	55.050	53.170	54.730	54.730	892,500
2019-08-27	56.470	56.470	53.806	53.970	53.970	966,900
2019-08-26	56.710	56.785	55.510	56.090	56.090	938,500
2019-08-23	58.490	58.490	54.910	55.820	55.820	1,759,800
2019-08-22	59.990	60.490	58.680	58.720	58.720	976,600

← NewerPage 30 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.