Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	51.000	52.000	50.000	50.450	50.450	1,532,500
2017-04-03	53.275	53.700	51.150	51.500	51.500	1,613,200
2017-03-31	53.550	53.650	52.350	53.350	53.350	1,117,000
2017-03-30	53.450	55.100	52.650	53.700	53.700	1,244,000
2017-03-29	55.850	55.925	51.900	53.550	53.550	3,138,500
2017-03-28	54.050	54.925	53.850	54.700	54.700	1,074,400
2017-03-27	51.950	55.200	51.160	54.150	54.150	2,003,400
2017-03-24	52.050	54.050	52.010	53.500	53.500	2,026,400
2017-03-23	52.500	52.500	51.100	51.500	51.500	1,841,700
2017-03-22	48.500	51.700	47.900	51.450	51.450	1,749,700
2017-03-21	49.750	51.750	48.400	48.450	48.450	2,418,200
2017-03-20	49.200	49.750	48.100	49.200	49.200	1,279,000
2017-03-17	48.850	49.800	48.000	49.450	49.450	2,072,000
2017-03-16	46.650	49.750	46.400	48.900	48.900	3,652,700
2017-03-15	44.300	46.200	43.000	45.650	45.650	2,644,000
2017-03-14	44.450	44.550	42.900	43.100	43.100	1,755,300
2017-03-13	45.750	46.800	44.500	44.850	44.850	1,769,000
2017-03-10	45.000	46.950	44.600	45.800	45.800	2,526,100
2017-03-09	45.250	46.450	43.900	45.850	45.850	1,658,700
2017-03-08	46.750	46.950	45.150	45.500	45.500	1,091,800
2017-03-07	47.500	47.850	46.100	46.500	46.500	1,544,300
2017-03-06	46.400	47.700	45.900	47.200	47.200	1,830,900
2017-03-03	45.950	46.800	45.250	46.700	46.700	2,885,600
2017-03-02	45.600	47.400	45.550	45.750	45.750	3,241,000
2017-03-01	46.650	48.307	46.625	47.900	47.900	1,616,300
2017-02-28	46.350	47.350	45.400	45.900	45.900	1,119,700
2017-02-27	46.850	47.600	44.750	46.450	46.450	2,381,500
2017-02-24	47.800	48.400	47.000	47.800	47.800	921,400
2017-02-23	50.000	50.240	46.550	48.700	48.700	2,065,400
2017-02-22	52.100	52.390	48.875	49.650	49.650	1,904,800
2017-02-21	51.150	53.695	51.150	52.550	52.550	1,078,500
2017-02-17	51.300	51.400	50.300	51.100	51.100	1,279,000
2017-02-16	50.150	52.000	50.100	51.850	51.850	2,023,400
2017-02-15	50.450	50.750	49.000	49.450	49.450	1,594,000
2017-02-14	49.550	51.250	49.000	50.500	50.500	1,470,100
2017-02-13	48.500	50.200	48.250	49.550	49.550	2,170,600
2017-02-10	46.950	48.350	46.900	47.450	47.450	1,750,500
2017-02-09	46.150	49.400	45.900	46.600	46.600	3,645,400
2017-02-08	42.000	46.450	41.905	45.850	45.850	5,356,400
2017-02-07	39.200	41.200	36.900	40.200	40.200	5,208,100
2017-02-06	38.750	38.975	38.350	38.800	38.800	705,000
2017-02-03	38.100	39.000	38.000	38.850	38.850	783,400
2017-02-02	38.100	38.300	37.674	37.850	37.850	729,600
2017-02-01	38.500	38.500	37.050	38.100	38.100	1,105,200
2017-01-31	36.550	38.200	35.850	37.950	37.950	1,099,400
2017-01-30	36.900	36.950	36.050	36.750	36.750	411,500
2017-01-27	37.750	37.850	36.950	37.400	37.400	488,600
2017-01-26	38.600	38.750	37.520	37.750	37.750	557,700
2017-01-25	38.550	39.050	37.675	38.550	38.550	1,201,000
2017-01-24	34.750	37.825	34.650	37.700	37.700	1,561,300
2017-01-23	35.050	35.600	34.150	34.400	34.400	986,200
2017-01-20	35.200	35.450	34.800	35.150	35.150	655,700
2017-01-19	35.050	36.550	34.900	35.100	35.100	1,318,800
2017-01-18	35.050	35.250	34.200	34.700	34.700	866,400
2017-01-17	36.050	36.050	34.775	34.900	34.900	678,600
2017-01-13	36.150	37.000	35.625	36.350	36.350	600,000
2017-01-12	37.250	37.250	35.125	36.050	36.050	1,251,100
2017-01-11	37.350	37.450	36.200	36.550	36.550	1,019,400
2017-01-10	36.600	37.550	36.300	37.500	37.500	1,281,700
2017-01-09	36.350	36.840	36.225	36.350	36.350	939,700

← NewerPage 41 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.