Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-16	71.300	71.500	69.150	69.950	69.950	2,337,800
2018-03-15	73.750	74.050	70.250	71.200	71.200	1,911,900
2018-03-14	72.000	73.850	71.550	73.200	73.200	1,818,300
2018-03-13	72.550	73.550	71.150	71.900	71.900	2,040,400
2018-03-12	71.000	74.400	70.400	72.000	72.000	6,371,300
2018-03-09	65.900	69.250	65.750	68.975	68.975	2,549,000
2018-03-08	65.400	67.400	64.810	65.350	65.350	1,824,200
2018-03-07	64.400	66.000	64.300	65.300	65.300	1,518,800
2018-03-06	64.550	65.750	63.550	65.300	65.300	1,683,700
2018-03-05	63.150	64.700	62.700	63.900	63.900	1,657,800
2018-03-02	61.050	63.750	60.700	63.275	63.275	1,862,700
2018-03-01	61.300	62.450	60.625	61.550	61.550	1,704,700
2018-02-28	60.000	62.050	59.300	61.000	61.000	1,712,300
2018-02-27	60.300	60.850	59.555	60.100	60.100	1,017,900
2018-02-26	59.500	60.600	59.250	60.550	60.550	1,434,300
2018-02-23	58.300	59.650	57.500	59.400	59.400	1,392,800
2018-02-22	58.550	59.350	57.755	58.100	58.100	1,155,600
2018-02-21	58.800	59.975	58.450	58.800	58.800	1,355,900
2018-02-20	58.500	59.600	58.350	58.750	58.750	1,661,700
2018-02-16	58.050	59.200	57.525	59.050	59.050	1,724,700
2018-02-15	57.350	58.550	56.200	58.450	58.450	1,976,800
2018-02-14	56.750	57.962	56.550	57.100	57.100	2,077,100
2018-02-13	55.050	57.950	54.710	57.550	57.550	2,135,700
2018-02-12	57.760	58.200	55.600	56.900	56.900	1,967,700
2018-02-09	55.850	57.750	54.750	57.200	57.200	3,771,400
2018-02-08	53.250	56.925	53.250	55.400	55.400	4,322,300
2018-02-07	52.500	55.950	52.200	53.600	53.600	5,748,700
2018-02-06	46.500	52.400	46.100	51.650	51.650	9,851,500
2018-02-05	44.500	45.750	41.950	42.600	42.600	2,711,900
2018-02-02	47.800	47.900	44.500	44.850	44.850	3,169,700
2018-02-01	46.000	48.450	45.800	47.900	47.900	2,969,100
2018-01-31	46.200	46.575	45.250	46.300	46.300	2,485,500
2018-01-30	43.850	46.000	43.850	44.950	44.950	1,665,700
2018-01-29	45.350	45.950	44.000	44.350	44.350	2,697,300
2018-01-26	44.200	44.700	43.800	44.250	44.250	2,111,700
2018-01-25	44.500	44.990	43.700	44.500	44.500	2,353,600
2018-01-24	43.850	44.550	42.600	44.450	44.450	4,146,600
2018-01-23	45.650	45.790	43.150	44.100	44.100	4,286,400
2018-01-22	48.050	48.100	44.300	45.200	45.200	6,347,700
2018-01-19	51.800	51.800	48.600	48.850	48.850	3,096,600
2018-01-18	51.150	51.850	50.150	51.700	51.700	1,842,300
2018-01-17	51.650	52.400	50.550	51.500	51.500	1,573,900
2018-01-16	53.200	53.450	50.600	51.650	51.650	2,774,200
2018-01-12	53.450	53.850	52.250	53.200	53.200	1,356,500
2018-01-11	51.700	53.650	51.700	53.000	53.000	1,691,200
2018-01-10	51.850	51.850	50.550	51.650	51.650	1,936,300
2018-01-09	51.800	51.850	50.100	50.450	50.450	2,016,600
2018-01-08	51.450	52.100	50.400	51.750	51.750	1,400,200
2018-01-05	50.400	51.300	49.350	51.100	51.100	1,267,200
2018-01-04	51.300	51.650	49.075	50.200	50.200	1,744,600
2018-01-03	51.150	51.270	49.850	50.900	50.900	1,192,800
2018-01-02	49.350	50.375	48.600	50.150	50.150	1,287,000
2017-12-29	49.250	49.500	47.600	48.900	48.900	1,766,700
2017-12-28	50.350	50.750	48.950	49.050	49.050	1,660,000
2017-12-27	49.750	51.375	49.450	50.050	50.050	1,444,000
2017-12-26	52.000	52.000	49.500	49.700	49.700	2,129,100
2017-12-22	53.400	53.550	52.200	52.800	52.800	992,500
2017-12-21	53.950	55.200	53.200	53.350	53.350	1,740,800
2017-12-20	53.550	53.950	51.650	53.900	53.900	2,029,700
2017-12-19	52.250	53.650	52.074	53.400	53.400	1,480,500

← NewerPage 37 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.