Lumentum Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 406.25 | 448.00 | 384.33 | 391.84 | 391.84 | 7,098,800 |
| 2026-01-29 | 388.00 | 398.16 | 364.19 | 381.44 | 381.44 | 4,006,600 |
| 2026-01-28 | 375.92 | 394.88 | 373.57 | 385.00 | 385.00 | 4,356,800 |
| 2026-01-27 | 341.87 | 374.00 | 340.00 | 370.66 | 370.66 | 3,618,600 |
| 2026-01-26 | 337.75 | 350.68 | 327.29 | 332.45 | 332.45 | 2,726,800 |
| 2026-01-23 | 354.49 | 354.97 | 334.00 | 339.19 | 339.19 | 3,469,400 |
| 2026-01-22 | 375.87 | 391.46 | 350.00 | 354.49 | 354.49 | 4,465,600 |
| 2026-01-21 | 373.60 | 376.54 | 350.01 | 362.44 | 362.44 | 4,969,400 |
| 2026-01-20 | 323.83 | 357.66 | 320.31 | 356.83 | 356.83 | 5,318,000 |
| 2026-01-16 | 348.58 | 354.00 | 317.44 | 324.25 | 324.25 | 3,780,700 |
| 2026-01-15 | 334.87 | 354.50 | 329.00 | 343.27 | 343.27 | 3,651,700 |
| 2026-01-14 | 354.15 | 357.00 | 327.38 | 331.62 | 331.62 | 3,665,000 |
| 2026-01-13 | 336.94 | 364.51 | 333.34 | 361.33 | 361.33 | 3,834,500 |
| 2026-01-12 | 340.36 | 343.80 | 322.69 | 339.87 | 339.87 | 5,803,900 |
| 2026-01-09 | 334.30 | 362.72 | 333.01 | 351.42 | 351.42 | 5,914,400 |
| 2026-01-08 | 394.30 | 395.04 | 343.00 | 348.26 | 348.26 | 5,137,300 |
| 2026-01-07 | 378.02 | 402.80 | 365.47 | 392.88 | 392.88 | 4,716,300 |
| 2026-01-06 | 355.68 | 399.72 | 339.02 | 397.42 | 397.42 | 5,619,700 |
| 2026-01-05 | 388.34 | 393.00 | 344.67 | 357.05 | 357.05 | 5,787,800 |
| 2026-01-02 | 379.38 | 392.00 | 375.00 | 386.11 | 386.11 | 2,819,300 |
| 2025-12-31 | 372.99 | 379.50 | 367.12 | 368.59 | 368.59 | 1,595,000 |
| 2025-12-30 | 373.97 | 380.32 | 370.00 | 371.18 | 371.18 | 1,610,100 |
| 2025-12-29 | 377.51 | 387.11 | 364.02 | 372.61 | 372.61 | 2,965,700 |
| 2025-12-26 | 397.73 | 400.89 | 384.63 | 390.77 | 390.77 | 1,585,300 |
| 2025-12-24 | 387.75 | 401.60 | 385.20 | 395.92 | 395.92 | 1,522,400 |
| 2025-12-23 | 380.96 | 390.41 | 380.91 | 387.41 | 387.41 | 1,627,000 |
| 2025-12-22 | 382.65 | 391.20 | 375.15 | 389.88 | 389.88 | 3,125,500 |
| 2025-12-19 | 339.07 | 373.34 | 339.03 | 371.43 | 371.43 | 4,410,200 |
| 2025-12-18 | 336.40 | 343.65 | 326.05 | 337.13 | 337.13 | 3,966,400 |
| 2025-12-17 | 337.91 | 337.91 | 315.00 | 320.25 | 320.25 | 4,164,200 |
| 2025-12-16 | 326.01 | 331.44 | 309.07 | 316.15 | 316.15 | 4,921,000 |
| 2025-12-15 | 341.48 | 348.75 | 333.03 | 334.69 | 334.69 | 4,708,500 |
| 2025-12-12 | 362.56 | 365.88 | 319.29 | 324.35 | 324.35 | 6,869,100 |
| 2025-12-11 | 365.19 | 374.97 | 348.01 | 372.09 | 372.09 | 3,394,000 |
| 2025-12-10 | 353.82 | 376.53 | 353.66 | 366.00 | 366.00 | 5,333,100 |
| 2025-12-09 | 342.72 | 362.43 | 335.51 | 360.33 | 360.33 | 4,494,300 |
| 2025-12-08 | 343.60 | 345.72 | 328.55 | 342.56 | 342.56 | 3,269,700 |
| 2025-12-05 | 340.96 | 344.00 | 325.68 | 331.41 | 331.41 | 3,542,600 |
| 2025-12-04 | 309.53 | 330.30 | 306.00 | 327.85 | 327.85 | 4,444,500 |
| 2025-12-03 | 306.97 | 306.97 | 288.50 | 302.98 | 302.98 | 3,207,400 |
| 2025-12-02 | 320.78 | 323.50 | 292.90 | 302.81 | 302.81 | 5,794,700 |
| 2025-12-01 | 314.99 | 322.00 | 306.16 | 317.93 | 317.93 | 4,932,900 |
| 2025-11-28 | 307.74 | 325.46 | 306.02 | 325.16 | 325.16 | 2,194,000 |
| 2025-11-26 | 289.76 | 312.99 | 279.06 | 308.28 | 308.28 | 4,184,500 |
| 2025-11-25 | 293.28 | 295.92 | 280.63 | 291.27 | 291.27 | 6,371,900 |
| 2025-11-24 | 267.20 | 300.00 | 266.01 | 299.36 | 299.36 | 7,586,200 |
| 2025-11-21 | 249.50 | 259.00 | 233.72 | 255.59 | 255.59 | 7,714,600 |
| 2025-11-20 | 280.00 | 282.66 | 229.59 | 233.24 | 233.24 | 7,680,900 |
| 2025-11-19 | 258.96 | 280.22 | 253.95 | 268.92 | 268.92 | 6,481,800 |
| 2025-11-18 | 245.35 | 252.83 | 232.11 | 247.43 | 247.43 | 5,416,400 |
| 2025-11-17 | 236.50 | 252.12 | 233.00 | 242.07 | 242.07 | 4,212,300 |
| 2025-11-14 | 215.52 | 237.22 | 215.35 | 232.15 | 232.15 | 4,483,900 |
| 2025-11-13 | 248.07 | 249.39 | 220.34 | 226.86 | 226.86 | 5,436,500 |
| 2025-11-12 | 262.46 | 270.00 | 250.80 | 253.81 | 253.81 | 4,959,800 |
| 2025-11-11 | 252.01 | 259.20 | 248.90 | 252.47 | 252.47 | 3,518,500 |
| 2025-11-10 | 256.77 | 273.89 | 255.72 | 259.89 | 259.89 | 7,156,800 |
| 2025-11-07 | 233.64 | 243.75 | 227.12 | 240.11 | 240.11 | 5,621,300 |
| 2025-11-06 | 243.72 | 258.35 | 236.98 | 239.68 | 239.68 | 7,209,900 |
| 2025-11-05 | 218.50 | 240.71 | 213.00 | 232.75 | 232.75 | 11,152,700 |
| 2025-11-04 | 187.80 | 197.07 | 184.20 | 188.36 | 188.36 | 5,864,300 |
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.