Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-06	68.000	68.250	64.700	64.900	64.900	1,715,400
2018-09-05	68.500	68.850	66.100	68.100	68.100	1,742,700
2018-09-04	67.950	69.323	67.600	67.900	67.900	1,542,100
2018-08-31	68.500	68.950	67.800	67.900	67.900	1,663,200
2018-08-30	68.850	69.950	68.050	68.400	68.400	1,867,700
2018-08-29	68.150	69.250	67.800	68.800	68.800	1,316,200
2018-08-28	66.800	68.250	66.150	68.150	68.150	1,454,600
2018-08-27	65.450	66.725	64.300	66.400	66.400	1,218,800
2018-08-24	64.950	65.400	64.000	65.100	65.100	1,414,200
2018-08-23	63.150	64.784	63.050	64.600	64.600	1,647,200
2018-08-22	61.800	63.400	61.800	63.150	63.150	1,360,300
2018-08-21	60.500	62.400	60.500	61.850	61.850	1,464,900
2018-08-20	59.750	60.300	59.010	60.150	60.150	1,119,700
2018-08-17	59.950	60.450	59.105	59.950	59.950	1,308,900
2018-08-16	59.450	61.325	59.000	60.300	60.300	1,357,700
2018-08-15	58.850	59.925	58.136	59.200	59.200	1,489,600
2018-08-14	58.750	60.100	58.225	59.600	59.600	1,209,700
2018-08-13	58.850	59.800	57.700	58.300	58.300	1,345,900
2018-08-10	57.800	59.950	57.400	58.600	58.600	1,754,400
2018-08-09	57.300	59.550	56.150	58.450	58.450	2,680,900
2018-08-08	61.000	61.000	54.050	56.500	56.500	7,799,300
2018-08-07	56.500	59.000	56.200	57.850	57.850	3,189,800
2018-08-06	54.900	56.250	54.325	56.100	56.100	1,165,700
2018-08-03	54.200	55.175	54.000	54.850	54.850	1,815,800
2018-08-02	53.200	54.450	52.850	53.500	53.500	1,284,700
2018-08-01	54.000	55.600	53.350	53.450	53.450	1,901,100
2018-07-31	52.000	53.350	51.550	52.250	52.250	1,745,700
2018-07-30	53.300	53.450	52.000	52.100	52.100	1,202,000
2018-07-27	54.850	55.300	52.900	53.200	53.200	1,267,300
2018-07-26	53.000	54.850	52.740	54.750	54.750	1,094,400
2018-07-25	53.100	53.850	52.500	53.550	53.550	1,001,600
2018-07-24	54.950	55.000	52.200	53.150	53.150	2,340,100
2018-07-23	54.150	56.300	51.100	54.400	54.400	4,232,600
2018-07-20	56.150	56.440	53.200	54.400	54.400	5,324,900
2018-07-19	59.550	60.800	59.200	59.400	59.400	1,420,800
2018-07-18	59.750	60.100	59.000	59.300	59.300	949,100
2018-07-17	57.450	60.200	57.100	59.300	59.300	1,240,600
2018-07-16	59.100	59.601	57.300	57.850	57.850	1,066,200
2018-07-13	58.200	60.600	58.200	58.850	58.850	1,396,700
2018-07-12	56.850	59.050	56.388	58.450	58.450	1,275,700
2018-07-11	56.200	56.950	55.768	56.150	56.150	1,047,500
2018-07-10	56.525	57.450	55.550	57.300	57.300	1,223,100
2018-07-09	57.550	58.050	55.300	56.300	56.300	1,910,600
2018-07-06	56.450	58.100	55.150	57.950	57.950	1,140,000
2018-07-05	56.250	56.600	55.300	56.300	56.300	1,450,200
2018-07-03	58.750	58.890	55.000	55.050	55.050	2,252,300
2018-07-02	57.650	59.275	57.225	58.900	58.900	1,078,900
2018-06-29	56.900	58.625	56.500	57.900	57.900	1,631,400
2018-06-28	56.250	57.000	55.150	56.750	56.750	1,006,600
2018-06-27	57.200	57.700	55.900	55.950	55.950	892,200
2018-06-26	55.550	57.900	55.361	57.100	57.100	1,100,000
2018-06-25	56.500	57.150	55.050	55.150	55.150	1,900,900
2018-06-22	58.600	58.950	56.150	57.700	57.700	1,424,100
2018-06-21	58.600	59.490	57.825	58.050	58.050	1,616,700
2018-06-20	56.450	57.400	55.625	56.500	56.500	1,098,100
2018-06-19	55.700	56.000	54.100	55.650	55.650	1,530,100
2018-06-18	56.250	57.750	55.500	57.350	57.350	796,100
2018-06-15	57.700	58.200	56.600	57.000	57.000	2,133,500
2018-06-14	59.100	60.000	58.700	59.050	59.050	1,025,900
2018-06-13	59.900	60.475	58.650	58.900	58.900	842,000

← NewerPage 35 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.