Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-01	50.320	51.730	49.970	50.010	50.010	1,187,700
2019-02-28	50.430	50.600	49.680	49.750	49.750	933,600
2019-02-27	50.620	50.850	49.730	50.610	50.610	966,100
2019-02-26	51.000	52.070	50.700	50.840	50.840	1,801,500
2019-02-25	51.000	52.120	50.910	51.240	51.240	1,677,200
2019-02-22	47.820	50.790	47.530	50.610	50.610	2,033,200
2019-02-21	48.030	48.715	47.100	47.530	47.530	996,000
2019-02-20	46.890	48.650	46.890	48.070	48.070	1,420,100
2019-02-19	46.480	47.240	46.280	46.890	46.890	1,233,100
2019-02-15	45.950	46.740	45.480	46.650	46.650	1,246,100
2019-02-14	45.550	46.220	45.220	45.750	45.750	1,599,000
2019-02-13	44.820	46.210	44.670	45.520	45.520	1,765,600
2019-02-12	44.510	45.840	43.780	44.440	44.440	2,339,300
2019-02-11	42.580	44.320	41.700	44.250	44.250	2,378,900
2019-02-08	42.180	42.720	41.100	42.330	42.330	2,471,300
2019-02-07	46.080	46.200	42.070	42.710	42.710	3,742,900
2019-02-06	47.720	48.250	46.370	46.750	46.750	1,886,700
2019-02-05	48.580	48.900	46.340	47.250	47.250	3,669,700
2019-02-04	50.050	50.840	49.340	49.640	49.640	2,219,100
2019-02-01	49.150	51.090	48.650	49.920	49.920	2,394,600
2019-01-31	47.330	49.310	47.100	48.910	48.910	1,922,400
2019-01-30	45.770	47.330	44.900	46.840	46.840	1,949,700
2019-01-29	47.290	47.530	44.300	44.360	44.360	1,659,400
2019-01-28	48.100	48.980	46.715	47.310	47.310	1,292,300
2019-01-25	48.260	49.160	48.080	49.040	49.040	928,200
2019-01-24	46.180	47.780	46.160	47.740	47.740	1,067,300
2019-01-23	45.500	46.140	45.260	46.000	46.000	934,500
2019-01-22	46.890	47.000	45.030	45.330	45.330	847,700
2019-01-18	46.000	47.320	45.610	47.030	47.030	1,330,200
2019-01-17	45.590	46.460	45.400	46.000	46.000	1,115,400
2019-01-16	45.930	46.250	45.450	45.690	45.690	906,300
2019-01-15	45.530	46.260	45.200	45.910	45.910	1,273,900
2019-01-14	45.390	45.710	44.330	45.350	45.350	967,900
2019-01-11	44.830	45.930	44.560	45.730	45.730	966,800
2019-01-10	44.590	45.960	44.320	45.090	45.090	1,155,200
2019-01-09	43.500	45.440	43.400	44.750	44.750	1,614,400
2019-01-08	42.900	43.770	42.250	43.460	43.460	1,137,500
2019-01-07	41.840	42.250	40.910	42.230	42.230	1,214,200
2019-01-04	39.930	41.910	39.700	41.790	41.790	1,426,900
2019-01-03	39.095	40.410	38.730	39.010	39.010	2,506,700
2019-01-02	41.280	43.180	40.580	42.590	42.590	1,125,100
2018-12-31	42.000	42.250	40.790	42.010	42.010	943,500
2018-12-28	41.000	42.420	40.240	41.570	41.570	1,396,700
2018-12-27	39.420	40.760	38.700	40.670	40.670	1,219,300
2018-12-26	37.950	40.140	37.500	40.100	40.100	1,534,500
2018-12-24	37.670	38.595	37.310	37.550	37.550	768,900
2018-12-21	40.850	41.320	37.310	37.980	37.980	2,665,700
2018-12-20	41.100	42.520	40.090	40.830	40.830	1,568,300
2018-12-19	41.940	43.310	41.280	41.720	41.720	1,253,500
2018-12-18	43.340	43.840	41.870	42.220	42.220	1,618,500
2018-12-17	43.470	44.410	42.270	42.830	42.830	1,608,100
2018-12-14	43.590	44.550	43.280	43.460	43.460	1,332,500
2018-12-13	45.650	45.720	43.330	43.860	43.860	1,275,000
2018-12-12	45.000	45.450	44.060	44.860	44.860	1,812,700
2018-12-11	44.290	45.480	43.390	44.170	44.170	3,544,500
2018-12-10	41.800	43.790	40.640	43.400	43.400	3,003,100
2018-12-07	44.210	44.910	41.190	41.910	41.910	2,138,100
2018-12-06	43.010	45.100	42.400	44.730	44.730	3,288,600
2018-12-04	46.850	47.260	44.530	45.120	45.120	1,772,200
2018-12-03	47.000	47.930	46.000	47.770	47.770	2,324,400

← NewerPage 33 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.