Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	59.600	59.950	56.200	57.300	57.300	1,583,300
2017-06-28	59.550	60.675	58.600	60.200	60.200	1,807,400
2017-06-27	63.000	63.050	59.150	59.350	59.350	1,668,000
2017-06-26	64.850	65.800	61.410	62.650	62.650	1,680,600
2017-06-23	63.050	65.400	62.000	64.000	64.000	2,887,800
2017-06-22	63.900	64.440	61.750	62.450	62.450	1,199,100
2017-06-21	62.600	63.495	61.550	62.500	62.500	777,300
2017-06-20	63.050	64.650	62.300	62.450	62.450	1,220,800
2017-06-19	64.550	64.800	62.250	62.850	62.850	1,234,200
2017-06-16	62.000	64.300	61.500	63.100	63.100	1,932,400
2017-06-15	60.500	62.550	60.300	61.550	61.550	1,062,200
2017-06-14	63.100	63.500	60.950	62.150	62.150	1,401,400
2017-06-13	62.500	64.825	61.800	62.550	62.550	1,516,900
2017-06-12	61.000	62.200	57.500	61.000	61.000	1,675,000
2017-06-09	65.350	67.300	58.950	60.500	60.500	2,840,600
2017-06-08	63.250	65.325	62.450	65.100	65.100	2,032,900
2017-06-07	62.950	63.550	61.900	63.500	63.500	1,600,400
2017-06-06	57.250	64.550	57.250	62.850	62.850	4,147,900
2017-06-05	58.350	58.675	57.350	57.800	57.800	789,200
2017-06-02	58.600	59.200	57.850	58.300	58.300	871,500
2017-06-01	58.350	58.790	56.850	58.550	58.550	1,073,200
2017-05-31	58.400	58.650	56.200	57.050	57.050	1,308,600
2017-05-30	58.500	59.200	57.600	58.500	58.500	1,173,400
2017-05-26	56.700	59.250	56.203	58.500	58.500	1,711,600
2017-05-25	56.650	57.600	55.900	56.450	56.450	1,143,700
2017-05-24	56.850	56.900	55.600	56.200	56.200	830,200
2017-05-23	58.150	58.900	55.900	56.850	56.850	1,947,000
2017-05-22	53.900	58.300	53.900	57.350	57.350	2,243,100
2017-05-19	53.650	54.950	53.100	53.350	53.350	931,300
2017-05-18	51.400	53.250	50.550	53.050	53.050	1,693,100
2017-05-17	54.400	55.750	51.750	52.050	52.050	2,363,300
2017-05-16	53.300	56.700	52.866	56.550	56.550	2,519,800
2017-05-15	53.850	55.650	53.650	54.550	54.550	1,767,300
2017-05-12	51.500	53.550	51.100	53.400	53.400	1,346,100
2017-05-11	52.450	52.750	50.950	51.600	51.600	1,100,300
2017-05-10	51.050	52.900	50.560	52.800	52.800	1,341,900
2017-05-09	49.800	51.575	49.450	51.350	51.350	1,504,200
2017-05-08	49.450	50.250	48.075	49.500	49.500	1,608,500
2017-05-05	47.550	49.950	46.900	49.450	49.450	2,826,100
2017-05-04	46.500	50.650	46.200	47.000	47.000	7,729,500
2017-05-03	41.000	43.250	40.350	42.750	42.750	4,420,300
2017-05-02	43.700	44.000	42.450	42.750	42.750	1,556,100
2017-05-01	43.100	43.925	42.725	43.700	43.700	1,791,800
2017-04-28	43.900	44.250	42.250	42.750	42.750	2,402,700
2017-04-27	43.850	44.650	43.550	43.800	43.800	1,028,200
2017-04-26	46.850	46.850	43.450	43.550	43.550	2,656,800
2017-04-25	46.500	48.050	46.500	47.350	47.350	1,438,500
2017-04-24	46.150	47.600	44.875	47.450	47.450	2,334,500
2017-04-21	44.100	46.150	44.000	45.200	45.200	1,895,400
2017-04-20	43.350	44.200	43.050	43.900	43.900	1,309,500
2017-04-19	45.900	45.950	42.400	42.950	42.950	2,517,400
2017-04-18	44.850	46.350	44.750	45.300	45.300	1,607,300
2017-04-17	44.050	45.150	44.050	45.000	45.000	1,029,100
2017-04-13	45.600	46.000	43.850	44.100	44.100	1,525,900
2017-04-12	45.100	46.303	44.150	44.250	44.250	2,183,000
2017-04-11	47.050	47.600	45.575	45.700	45.700	1,791,000
2017-04-10	48.050	48.440	46.450	47.150	47.150	1,544,100
2017-04-07	48.800	49.300	48.050	48.200	48.200	1,000,800
2017-04-06	47.950	49.550	47.800	49.000	49.000	1,114,400
2017-04-05	50.300	50.450	47.900	47.950	47.950	2,079,500

← NewerPage 40 of 48 · 2,829 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.