Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	44.450	44.630	41.960	42.910	42.910	1,901,200
2019-05-24	44.720	45.300	44.200	44.410	44.410	833,200
2019-05-23	44.400	45.570	44.040	44.150	44.150	1,636,000
2019-05-22	45.910	46.830	45.210	45.270	45.270	1,794,000
2019-05-21	47.100	48.620	45.880	46.160	46.160	3,484,500
2019-05-20	44.490	46.250	44.000	44.420	44.420	3,910,000
2019-05-17	49.270	49.530	46.050	46.320	46.320	4,165,300
2019-05-16	53.980	54.030	50.140	50.200	50.200	4,949,800
2019-05-15	56.130	57.830	55.645	56.750	56.750	1,277,300
2019-05-14	56.390	57.820	55.769	57.350	57.350	1,489,600
2019-05-13	56.800	57.230	55.220	55.460	55.460	1,911,200
2019-05-10	58.640	59.665	56.930	59.130	59.130	1,533,100
2019-05-09	58.850	59.665	57.705	59.400	59.400	1,585,500
2019-05-08	60.620	61.160	59.010	59.910	59.910	1,600,900
2019-05-07	59.000	62.730	57.790	60.260	60.260	3,308,900
2019-05-06	61.300	62.580	60.310	61.390	61.390	2,134,800
2019-05-03	62.600	63.870	62.000	63.740	63.740	1,101,400
2019-05-02	61.520	63.620	61.520	62.590	62.590	1,221,900
2019-05-01	62.950	63.940	61.810	61.880	61.880	1,342,400
2019-04-30	62.510	62.920	60.090	61.970	61.970	1,570,900
2019-04-29	60.030	61.430	59.800	60.910	60.910	821,800
2019-04-26	60.020	60.310	58.690	60.190	60.190	1,257,800
2019-04-25	61.740	61.740	59.660	60.620	60.620	908,000
2019-04-24	62.090	62.700	61.150	61.810	61.810	738,900
2019-04-23	60.800	62.170	60.640	62.090	62.090	1,578,700
2019-04-22	60.460	61.280	60.075	60.250	60.250	1,133,600
2019-04-18	60.270	61.110	59.400	60.750	60.750	1,136,100
2019-04-17	61.360	61.610	60.110	60.140	60.140	1,108,100
2019-04-16	61.240	61.550	59.950	60.730	60.730	1,298,400
2019-04-15	60.540	60.830	59.770	60.730	60.730	948,600
2019-04-12	60.060	61.000	59.530	60.650	60.650	1,534,100
2019-04-11	59.800	60.150	58.600	58.890	58.890	881,300
2019-04-10	59.190	60.071	58.500	59.890	59.890	997,300
2019-04-09	59.110	59.390	58.590	59.050	59.050	1,283,400
2019-04-08	58.400	59.120	57.550	59.110	59.110	1,057,700
2019-04-05	59.140	59.730	58.550	58.710	58.710	996,200
2019-04-04	58.800	59.105	57.740	59.050	59.050	976,800
2019-04-03	58.050	59.580	57.951	58.590	58.590	2,027,000
2019-04-02	57.490	58.200	56.500	57.900	57.900	1,506,700
2019-04-01	57.060	57.980	56.760	57.600	57.600	1,933,000
2019-03-29	55.940	56.950	55.610	56.540	56.540	3,242,100
2019-03-28	54.970	55.750	54.050	55.170	55.170	1,508,200
2019-03-27	55.000	56.180	53.940	54.880	54.880	2,083,700
2019-03-26	52.760	53.840	52.130	53.410	53.410	1,401,300
2019-03-25	52.580	53.200	51.260	51.900	51.900	1,962,000
2019-03-22	53.860	54.340	51.840	52.840	52.840	2,942,300
2019-03-21	49.660	52.210	49.465	52.100	52.100	2,007,600
2019-03-20	51.340	51.490	49.600	49.660	49.660	1,584,400
2019-03-19	52.800	53.100	50.880	51.240	51.240	1,391,400
2019-03-18	53.380	53.950	51.880	52.680	52.680	2,050,400
2019-03-15	51.700	53.660	51.505	53.500	53.500	2,851,900
2019-03-14	51.660	51.960	50.950	51.370	51.370	1,527,900
2019-03-13	50.970	51.740	50.810	51.500	51.500	2,158,800
2019-03-12	49.620	50.600	49.100	50.050	50.050	1,396,300
2019-03-11	47.340	49.560	47.140	49.560	49.560	1,528,200
2019-03-08	45.700	46.900	45.170	46.860	46.860	1,771,200
2019-03-07	46.900	47.340	45.960	46.330	46.330	1,229,000
2019-03-06	47.950	48.380	46.300	46.890	46.890	1,649,500
2019-03-05	50.680	51.080	47.500	47.810	47.810	1,987,600
2019-03-04	51.250	51.603	50.020	50.760	50.760	1,351,700

← NewerPage 32 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.