Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-22	54.850	55.600	54.550	55.100	55.100	1,224,600
2017-09-21	56.450	56.650	54.350	55.050	55.050	1,516,400
2017-09-20	59.350	59.395	56.400	56.650	56.650	1,612,600
2017-09-19	59.550	59.850	58.400	59.250	59.250	866,400
2017-09-18	57.250	59.550	56.860	59.350	59.350	1,573,200
2017-09-15	57.000	57.850	56.200	57.250	57.250	2,416,000
2017-09-14	58.200	58.620	56.450	57.000	57.000	1,672,900
2017-09-13	56.700	59.800	56.200	58.800	58.800	2,083,900
2017-09-12	59.250	60.000	56.150	57.250	57.250	3,338,800
2017-09-11	57.000	59.150	57.000	58.500	58.500	2,381,500
2017-09-08	58.650	58.650	56.250	56.400	56.400	1,664,000
2017-09-07	57.950	58.100	57.150	57.400	57.400	1,120,400
2017-09-06	58.500	59.750	56.861	57.850	57.850	1,652,600
2017-09-05	57.000	59.150	56.300	58.200	58.200	1,941,800
2017-09-01	57.250	58.000	56.600	57.250	57.250	858,300
2017-08-31	56.150	58.400	54.650	56.850	56.850	2,362,900
2017-08-30	56.000	57.100	55.750	56.800	56.800	1,296,500
2017-08-29	55.750	56.600	54.800	56.000	56.000	1,165,700
2017-08-28	56.700	56.950	55.912	56.600	56.600	869,400
2017-08-25	58.000	58.050	56.450	56.700	56.700	1,390,700
2017-08-24	57.150	59.500	56.650	57.450	57.450	4,238,200
2017-08-23	53.300	56.700	53.000	56.000	56.000	2,730,100
2017-08-22	51.250	54.400	51.250	54.350	54.350	1,992,500
2017-08-21	51.850	52.350	50.450	51.100	51.100	1,435,900
2017-08-18	51.150	53.340	51.000	52.000	52.000	1,871,100
2017-08-17	52.150	53.250	51.250	51.350	51.350	1,872,800
2017-08-16	52.650	53.700	51.400	53.000	53.000	1,684,300
2017-08-15	54.500	54.650	52.300	53.000	53.000	1,990,300
2017-08-14	52.600	54.850	52.600	54.100	54.100	1,901,200
2017-08-11	52.650	53.850	51.850	51.950	51.950	2,550,800
2017-08-10	57.050	57.313	52.800	53.050	53.050	3,472,600
2017-08-09	64.250	64.500	56.800	57.400	57.400	6,306,900
2017-08-08	58.700	59.400	57.100	59.250	59.250	3,532,800
2017-08-07	60.000	60.650	58.300	58.750	58.750	1,988,300
2017-08-04	61.600	62.350	58.100	58.850	58.850	2,878,000
2017-08-03	62.750	63.450	61.505	62.450	62.450	1,478,700
2017-08-02	64.000	65.000	61.100	61.700	61.700	3,201,400
2017-08-01	63.100	64.425	62.150	63.700	63.700	1,012,900
2017-07-31	62.650	63.300	61.150	62.600	62.600	937,600
2017-07-28	61.450	63.000	60.850	61.900	61.900	1,006,900
2017-07-27	65.550	65.750	59.900	61.900	61.900	2,330,800
2017-07-26	67.500	68.630	64.600	64.900	64.900	1,824,000
2017-07-25	67.500	67.750	65.750	66.950	66.950	2,447,100
2017-07-24	63.550	68.050	62.950	67.950	67.950	3,768,500
2017-07-21	60.850	64.250	60.350	63.350	63.350	1,947,500
2017-07-20	61.750	62.345	60.300	60.450	60.450	1,747,700
2017-07-19	60.550	62.250	60.550	61.550	61.550	1,899,000
2017-07-18	61.800	61.868	60.500	60.700	60.700	1,584,400
2017-07-17	64.250	64.350	61.250	61.350	61.350	1,502,500
2017-07-14	63.500	64.550	63.100	63.800	63.800	1,082,200
2017-07-13	61.900	65.150	60.550	64.050	64.050	2,792,000
2017-07-12	61.950	62.450	60.200	60.350	60.350	1,266,900
2017-07-11	61.450	61.960	59.750	61.350	61.350	1,310,500
2017-07-10	62.800	63.100	60.500	61.600	61.600	1,573,900
2017-07-07	58.900	62.000	58.900	61.600	61.600	1,847,800
2017-07-06	57.250	59.500	56.715	58.500	58.500	1,401,300
2017-07-05	58.200	59.250	57.700	58.250	58.250	1,133,200
2017-07-03	57.500	60.500	56.500	57.900	57.900	2,194,800
2017-06-30	57.500	58.450	56.875	57.050	57.050	1,259,600
2017-06-29	59.600	59.950	56.200	57.300	57.300	1,583,300

← NewerPage 39 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.