Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-18	52.650	53.000	51.300	52.350	52.350	1,723,400
2017-12-15	51.000	52.800	49.850	52.150	52.150	2,744,500
2017-12-14	51.400	53.000	50.650	50.925	50.925	3,135,400
2017-12-13	45.600	51.075	44.050	50.275	50.275	12,293,900
2017-12-12	53.700	53.900	51.650	51.750	51.750	2,321,400
2017-12-11	51.800	53.805	51.150	53.500	53.500	3,135,000
2017-12-08	49.500	52.140	49.050	49.600	49.600	4,233,600
2017-12-07	47.000	49.600	46.750	48.550	48.550	3,527,300
2017-12-06	46.700	47.600	45.900	46.400	46.400	2,036,000
2017-12-05	47.800	49.250	47.000	47.150	47.150	2,389,600
2017-12-04	52.900	53.300	46.975	47.150	47.150	3,890,900
2017-12-01	53.450	53.950	51.050	52.250	52.250	2,169,200
2017-11-30	54.350	55.150	53.500	54.050	54.050	1,772,200
2017-11-29	57.550	57.550	53.450	54.100	54.100	4,011,400
2017-11-28	58.200	58.450	56.500	57.300	57.300	1,351,900
2017-11-27	60.050	60.395	57.800	58.150	58.150	1,474,700
2017-11-24	60.500	60.675	59.750	60.300	60.300	496,600
2017-11-22	59.450	61.000	59.400	60.250	60.250	1,323,300
2017-11-21	58.350	59.450	58.000	59.325	59.325	1,204,600
2017-11-20	57.500	58.800	57.350	57.950	57.950	996,300
2017-11-17	57.700	58.000	56.550	57.500	57.500	1,422,000
2017-11-16	57.000	58.750	57.000	57.650	57.650	1,284,100
2017-11-15	55.350	56.700	54.550	56.450	56.450	1,008,800
2017-11-14	58.000	58.090	55.700	55.800	55.800	1,351,400
2017-11-13	56.550	58.000	56.550	57.650	57.650	819,300
2017-11-10	55.450	57.950	55.450	57.150	57.150	1,363,100
2017-11-09	56.300	56.850	54.850	55.450	55.450	1,776,600
2017-11-08	55.950	57.650	55.650	57.350	57.350	1,802,800
2017-11-07	56.950	58.000	55.850	56.000	56.000	1,584,500
2017-11-06	59.700	59.700	56.500	57.400	57.400	1,750,300
2017-11-03	60.000	60.350	56.700	59.300	59.300	2,828,000
2017-11-02	63.000	64.795	58.200	58.850	58.850	3,593,700
2017-11-01	62.500	66.700	60.150	63.200	63.200	6,257,700
2017-10-31	65.050	65.850	63.100	63.150	63.150	3,422,500
2017-10-30	62.700	65.100	62.650	64.750	64.750	2,453,900
2017-10-27	62.600	63.130	61.375	62.600	62.600	1,733,400
2017-10-26	62.050	62.950	60.500	61.650	61.650	1,201,000
2017-10-25	63.100	63.400	60.450	61.350	61.350	1,876,100
2017-10-24	59.900	63.800	59.900	63.100	63.100	3,744,900
2017-10-23	55.800	59.750	55.150	59.500	59.500	2,253,700
2017-10-20	56.600	56.675	55.200	55.950	55.950	1,409,100
2017-10-19	55.650	57.500	55.200	56.050	56.050	1,422,300
2017-10-18	56.100	56.850	55.500	56.500	56.500	1,052,200
2017-10-17	55.900	57.000	55.750	56.100	56.100	963,900
2017-10-16	57.200	57.990	55.600	55.750	55.750	1,563,700
2017-10-13	58.250	59.750	57.275	57.700	57.700	1,475,500
2017-10-12	58.000	60.200	57.460	58.950	58.950	1,334,300
2017-10-11	57.800	58.550	57.600	58.000	58.000	860,500
2017-10-10	58.850	59.150	57.600	57.800	57.800	999,400
2017-10-09	58.900	59.400	57.875	58.600	58.600	1,282,600
2017-10-06	56.250	59.090	55.400	58.600	58.600	2,296,100
2017-10-05	55.000	56.650	54.550	55.300	55.300	1,110,900
2017-10-04	55.800	56.700	54.100	56.050	56.050	2,193,500
2017-10-03	55.550	55.600	54.350	54.550	54.550	814,600
2017-10-02	54.550	55.650	54.000	55.600	55.600	1,047,600
2017-09-29	55.250	55.850	53.750	54.350	54.350	1,479,200
2017-09-28	55.000	55.250	53.700	55.200	55.200	1,389,800
2017-09-27	53.250	55.500	52.400	55.000	55.000	3,296,400
2017-09-26	52.100	52.700	50.800	50.800	50.800	1,926,100
2017-09-25	54.300	54.375	51.150	51.900	51.900	2,477,900

← NewerPage 38 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.