Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	60.320	60.600	59.280	59.710	59.710	764,000
2019-08-20	59.950	61.020	59.647	59.900	59.900	1,451,300
2019-08-19	60.000	61.430	59.540	60.320	60.320	1,238,200
2019-08-16	57.920	59.150	57.410	58.610	58.610	890,800
2019-08-15	58.290	58.290	56.580	57.120	57.120	853,500
2019-08-14	57.500	58.920	57.480	57.920	57.920	1,124,900
2019-08-13	57.220	60.220	56.360	59.470	59.470	1,324,000
2019-08-12	59.180	59.660	56.850	57.570	57.570	1,519,100
2019-08-09	58.400	61.680	58.300	59.710	59.710	2,347,900
2019-08-08	60.000	61.010	58.570	60.640	60.640	4,726,900
2019-08-07	52.550	55.060	52.345	54.960	54.960	1,751,800
2019-08-06	52.830	53.990	52.180	53.560	53.560	1,453,200
2019-08-05	52.420	52.640	50.925	51.560	51.560	1,834,600
2019-08-02	54.230	55.300	53.780	54.130	54.130	1,248,500
2019-08-01	56.960	58.360	55.209	55.880	55.880	1,564,500
2019-07-31	59.200	59.200	55.920	56.630	56.630	1,762,600
2019-07-30	57.970	59.030	57.290	58.770	58.770	1,242,700
2019-07-29	58.820	59.000	57.790	58.650	58.650	915,000
2019-07-26	59.170	59.420	58.520	58.900	58.900	1,275,200
2019-07-25	58.490	59.200	57.620	58.540	58.540	1,372,800
2019-07-24	56.860	58.530	56.651	58.490	58.490	1,264,100
2019-07-23	56.100	57.750	56.000	57.320	57.320	2,635,800
2019-07-22	54.270	54.960	53.750	54.540	54.540	1,585,500
2019-07-19	54.610	54.820	53.730	53.750	53.750	1,262,700
2019-07-18	54.600	55.250	54.110	54.500	54.500	1,166,700
2019-07-17	54.250	55.960	54.140	54.840	54.840	1,355,600
2019-07-16	53.660	54.984	53.210	54.040	54.040	1,290,000
2019-07-15	54.090	54.290	53.290	53.670	53.670	528,400
2019-07-12	53.260	54.460	53.060	53.850	53.850	1,348,800
2019-07-11	52.180	53.365	51.980	53.020	53.020	896,500
2019-07-10	53.250	53.500	51.880	52.130	52.130	1,699,600
2019-07-09	52.500	52.680	49.830	52.600	52.600	3,107,300
2019-07-08	52.610	52.790	51.430	51.650	51.650	1,263,100
2019-07-05	53.300	53.440	52.270	53.150	53.150	920,300
2019-07-03	53.760	53.990	51.980	53.830	53.830	970,300
2019-07-02	54.400	54.400	53.543	53.860	53.860	1,137,600
2019-07-01	57.830	58.230	53.850	54.470	54.470	3,030,900
2019-06-28	52.600	53.750	52.040	53.410	53.410	4,234,100
2019-06-27	51.000	52.784	50.560	52.430	52.430	2,010,300
2019-06-26	49.390	51.300	49.140	50.860	50.860	1,364,700
2019-06-25	50.850	51.090	47.750	48.300	48.300	1,968,700
2019-06-24	49.750	50.810	49.420	50.780	50.780	1,103,100
2019-06-21	48.850	49.547	47.930	49.370	49.370	1,479,200
2019-06-20	50.590	50.650	49.280	49.590	49.590	990,000
2019-06-19	49.550	49.976	48.890	49.700	49.700	802,300
2019-06-18	48.460	50.470	48.420	49.420	49.420	1,560,300
2019-06-17	46.280	48.320	46.270	47.770	47.770	1,280,300
2019-06-14	46.150	46.520	45.370	46.130	46.130	758,000
2019-06-13	46.820	47.139	45.904	46.960	46.960	915,200
2019-06-12	46.520	46.550	44.890	46.220	46.220	1,166,800
2019-06-11	47.000	47.600	46.500	46.640	46.640	1,447,200
2019-06-10	45.720	47.150	45.620	46.200	46.200	1,523,100
2019-06-07	44.790	45.600	44.170	44.990	44.990	1,162,600
2019-06-06	44.180	44.810	43.510	44.440	44.440	1,748,600
2019-06-05	44.310	44.600	41.760	43.060	43.060	1,154,800
2019-06-04	42.080	43.980	42.008	43.870	43.870	1,940,600
2019-06-03	40.340	41.860	40.290	41.260	41.260	1,557,300
2019-05-31	41.070	41.500	40.280	40.470	40.470	1,336,300
2019-05-30	42.380	43.540	41.810	42.130	42.130	1,261,000
2019-05-29	42.160	42.820	41.680	42.050	42.050	1,593,000

← NewerPage 31 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.