Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-11-30	44.060	44.600	43.360	44.470	44.470	1,185,500
2018-11-29	44.100	44.900	43.370	44.390	44.390	1,591,700
2018-11-28	43.600	44.240	42.340	44.210	44.210	1,513,800
2018-11-27	42.600	43.880	41.820	42.810	42.810	1,630,700
2018-11-26	41.000	43.230	40.440	43.060	43.060	2,629,600
2018-11-23	39.650	40.490	39.560	39.850	39.850	740,000
2018-11-21	41.140	41.467	40.100	40.280	40.280	1,414,300
2018-11-20	37.600	41.130	37.290	39.930	39.930	1,436,200
2018-11-19	40.390	40.500	38.120	39.440	39.440	2,077,300
2018-11-16	40.720	42.250	40.260	41.520	41.520	1,824,300
2018-11-15	38.870	41.100	38.850	41.080	41.080	2,517,000
2018-11-14	39.200	39.870	38.420	38.850	38.850	3,078,400
2018-11-13	37.960	41.090	37.750	38.950	38.950	8,365,900
2018-11-12	44.020	44.440	37.000	37.500	37.500	17,787,600
2018-11-09	58.290	58.400	55.240	55.950	55.950	2,286,300
2018-11-08	56.950	58.890	56.700	58.320	58.320	1,272,400
2018-11-07	55.490	57.470	55.090	56.920	56.920	1,085,000
2018-11-06	53.530	56.040	53.380	55.100	55.100	1,635,400
2018-11-05	52.620	53.560	51.350	53.370	53.370	1,745,800
2018-11-02	55.240	56.160	51.660	52.340	52.340	3,449,900
2018-11-01	56.360	58.330	54.330	56.320	56.320	4,952,000
2018-10-31	55.950	56.500	54.500	54.650	54.650	2,262,300
2018-10-30	52.900	54.830	52.500	54.780	54.780	1,179,700
2018-10-29	56.770	57.190	52.100	53.040	53.040	1,457,500
2018-10-26	54.030	56.630	54.030	55.520	55.520	1,402,300
2018-10-25	53.850	56.540	53.510	55.530	55.530	1,738,000
2018-10-24	58.270	58.270	53.440	53.450	53.450	2,184,700
2018-10-23	56.000	58.780	54.040	57.840	57.840	2,911,400
2018-10-22	62.210	63.950	57.200	59.110	59.110	3,491,100
2018-10-19	62.590	63.470	61.640	62.080	62.080	1,351,600
2018-10-18	61.990	63.340	61.600	62.220	62.220	1,126,100
2018-10-17	62.220	63.310	61.060	62.360	62.360	1,293,300
2018-10-16	58.640	62.560	58.620	61.930	61.930	1,546,400
2018-10-15	57.750	59.120	57.090	58.440	58.440	786,500
2018-10-12	59.100	59.900	57.100	58.300	58.300	1,487,100
2018-10-11	56.870	58.760	56.000	56.940	56.940	1,953,800
2018-10-10	57.250	57.450	55.405	55.580	55.580	2,440,000
2018-10-09	55.670	57.520	55.490	57.260	57.260	1,266,400
2018-10-08	54.980	56.480	54.300	55.990	55.990	1,996,600
2018-10-05	58.900	58.900	53.640	54.920	54.920	3,153,800
2018-10-04	60.830	61.000	58.790	59.360	59.360	1,134,200
2018-10-03	60.440	61.830	60.050	61.160	61.160	668,900
2018-10-02	60.150	61.350	59.890	60.210	60.210	851,200
2018-10-01	60.600	60.640	59.850	60.140	60.140	1,046,400
2018-09-28	60.850	61.250	59.150	59.950	59.950	1,535,800
2018-09-27	60.900	61.850	60.400	61.250	61.250	705,500
2018-09-26	62.850	63.050	60.760	61.250	61.250	1,116,300
2018-09-25	62.450	63.100	61.800	62.600	62.600	743,400
2018-09-24	61.400	62.450	61.050	62.150	62.150	819,900
2018-09-21	63.150	63.450	61.150	61.500	61.500	1,218,600
2018-09-20	60.550	63.250	60.325	63.150	63.150	1,666,600
2018-09-19	60.750	61.000	59.650	60.250	60.250	710,800
2018-09-18	60.900	61.600	60.050	60.400	60.400	794,300
2018-09-17	61.150	61.650	59.900	60.950	60.950	999,500
2018-09-14	60.450	61.400	60.150	61.000	61.000	1,044,600
2018-09-13	60.650	61.950	59.800	60.050	60.050	1,506,600
2018-09-12	60.900	61.550	58.350	60.700	60.700	2,313,800
2018-09-11	64.600	64.775	60.850	61.300	61.300	2,414,200
2018-09-10	65.900	65.900	64.950	65.150	65.150	899,400
2018-09-07	64.850	67.950	64.600	65.800	65.800	1,658,700

← NewerPage 34 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.