Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-12	58.700	60.200	58.700	59.950	59.950	774,600
2018-06-11	58.700	59.700	58.350	59.000	59.000	716,400
2018-06-08	59.650	59.850	57.300	59.000	59.000	2,198,300
2018-06-07	61.950	62.650	59.500	61.100	61.100	1,258,100
2018-06-06	61.750	62.800	60.550	61.350	61.350	1,288,200
2018-06-05	60.700	62.825	59.750	60.800	60.800	1,879,100
2018-06-04	61.700	61.850	59.600	60.600	60.600	1,281,800
2018-06-01	59.500	61.850	59.350	61.300	61.300	1,625,100
2018-05-31	59.900	60.550	58.110	58.750	58.750	1,506,900
2018-05-30	63.150	63.150	59.200	59.900	59.900	2,135,000
2018-05-29	63.000	64.450	62.050	62.950	62.950	1,185,100
2018-05-25	62.350	64.050	62.100	63.350	63.350	845,500
2018-05-24	63.000	63.300	61.600	62.300	62.300	851,000
2018-05-23	63.550	63.550	62.450	63.300	63.300	879,800
2018-05-22	62.750	64.458	62.750	63.250	63.250	735,800
2018-05-21	63.950	64.450	62.200	62.500	62.500	684,500
2018-05-18	62.850	62.850	61.950	62.400	62.400	953,100
2018-05-17	63.650	63.700	62.600	62.750	62.750	950,900
2018-05-16	63.300	64.150	63.000	63.650	63.650	907,000
2018-05-15	64.250	64.370	62.700	63.550	63.550	961,600
2018-05-14	66.450	67.350	64.150	64.500	64.500	1,963,100
2018-05-11	63.050	63.900	62.350	63.100	63.100	1,115,100
2018-05-10	63.650	64.100	62.825	63.350	63.350	1,167,200
2018-05-09	63.600	63.825	62.275	63.650	63.650	1,197,300
2018-05-08	61.350	63.550	61.200	63.550	63.550	1,415,100
2018-05-07	59.250	62.250	59.050	61.450	61.450	1,931,400
2018-05-04	58.650	60.100	58.400	58.950	58.950	1,286,500
2018-05-03	57.750	59.150	57.150	58.600	58.600	1,821,100
2018-05-02	59.000	61.750	56.900	58.500	58.500	4,978,900
2018-05-01	50.300	52.950	50.271	52.650	52.650	2,720,600
2018-04-30	50.750	51.850	50.450	50.450	50.450	1,594,900
2018-04-27	52.150	52.750	50.050	50.200	50.200	1,819,400
2018-04-26	51.500	52.645	50.850	51.800	51.800	1,375,700
2018-04-25	55.700	56.400	50.150	51.200	51.200	3,958,000
2018-04-24	54.800	56.250	53.450	55.450	55.450	2,580,900
2018-04-23	59.550	60.100	53.500	54.450	54.450	5,555,600
2018-04-20	60.050	60.500	58.775	58.850	58.850	1,421,500
2018-04-19	61.600	61.800	59.750	60.050	60.050	2,037,600
2018-04-18	61.750	63.250	60.500	63.050	63.050	1,274,800
2018-04-17	59.400	63.250	59.350	61.950	61.950	2,929,500
2018-04-16	58.950	60.500	57.100	58.475	58.475	5,955,700
2018-04-13	64.200	64.700	62.750	64.300	64.300	1,588,200
2018-04-12	63.850	65.550	63.450	64.250	64.250	1,892,100
2018-04-11	60.750	63.950	60.750	63.500	63.500	1,735,500
2018-04-10	60.350	61.100	59.850	60.750	60.750	1,116,500
2018-04-09	59.850	60.800	58.500	59.300	59.300	1,580,900
2018-04-06	60.000	61.000	58.150	59.150	59.150	1,873,800
2018-04-05	63.250	64.365	60.500	60.500	60.500	2,130,600
2018-04-04	59.000	62.550	58.450	62.300	62.300	2,394,500
2018-04-03	61.850	62.475	60.025	60.400	60.400	11,669,600
2018-04-02	63.100	64.150	60.750	61.500	61.500	2,022,000
2018-03-29	62.500	64.400	61.550	63.800	63.800	2,220,800
2018-03-28	64.550	65.100	62.000	62.200	62.200	3,071,900
2018-03-27	68.250	69.500	65.825	66.400	66.400	1,666,600
2018-03-26	68.500	69.245	67.100	67.950	67.950	1,279,000
2018-03-23	68.800	69.160	67.350	67.350	67.350	1,852,300
2018-03-22	69.100	71.000	68.850	69.050	69.050	1,302,300
2018-03-21	69.100	71.450	69.100	69.800	69.800	1,600,800
2018-03-20	69.450	70.950	68.825	69.400	69.400	989,800
2018-03-19	69.300	70.600	67.050	69.050	69.050	1,773,000

← NewerPage 36 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.