Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	36.850	37.200	35.900	36.550	36.550	737,800
2017-01-05	37.450	37.600	36.650	36.800	36.800	578,400
2017-01-04	37.550	38.450	36.850	37.600	37.600	1,089,000
2017-01-03	39.400	39.700	36.850	37.300	37.300	1,190,300
2016-12-30	39.350	39.450	38.000	38.650	38.650	786,200
2016-12-29	39.350	39.738	38.750	39.300	39.300	661,500
2016-12-28	41.450	41.500	39.300	39.400	39.400	645,800
2016-12-27	40.500	41.400	40.250	41.150	41.150	454,600
2016-12-23	39.750	40.500	39.750	40.500	40.500	293,700
2016-12-22	40.350	40.775	39.650	39.900	39.900	330,200
2016-12-21	40.050	40.700	39.850	40.300	40.300	425,800
2016-12-20	40.000	40.350	39.500	40.200	40.200	501,900
2016-12-19	39.300	40.400	39.000	39.950	39.950	512,800
2016-12-16	40.400	41.200	38.850	39.100	39.100	1,755,500
2016-12-15	39.000	40.950	39.000	40.200	40.200	968,300
2016-12-14	40.450	40.750	37.900	38.900	38.900	1,480,600
2016-12-13	41.950	42.700	40.400	40.500	40.500	715,700
2016-12-12	42.150	43.225	40.850	41.600	41.600	604,300
2016-12-09	44.500	44.700	40.000	42.400	42.400	1,941,500
2016-12-08	40.450	44.000	40.110	43.500	43.500	2,133,400
2016-12-07	39.850	40.340	39.200	39.600	39.600	528,100
2016-12-06	39.700	40.150	39.060	40.000	40.000	869,100
2016-12-05	37.200	40.350	37.150	39.500	39.500	1,332,900
2016-12-02	37.600	37.800	35.900	37.000	37.000	1,079,000
2016-12-01	40.100	40.450	37.050	37.800	37.800	1,217,500
2016-11-30	41.500	41.990	39.300	40.100	40.100	704,900
2016-11-29	41.150	42.000	40.551	41.350	41.350	425,400
2016-11-28	41.200	41.950	40.900	41.300	41.300	515,500
2016-11-25	41.500	41.500	40.500	41.200	41.200	170,200
2016-11-23	40.750	41.677	40.500	41.300	41.300	323,200
2016-11-22	40.500	41.350	40.050	41.100	41.100	752,400
2016-11-21	42.300	42.500	40.250	40.500	40.500	1,093,100
2016-11-18	41.750	42.305	41.200	42.200	42.200	912,400
2016-11-17	40.450	41.700	40.223	41.550	41.550	1,282,800
2016-11-16	38.450	40.775	38.410	40.650	40.650	1,233,400
2016-11-15	37.850	39.425	37.750	38.800	38.800	1,481,100
2016-11-14	36.600	37.950	36.600	37.450	37.450	1,000,600
2016-11-11	34.650	37.000	34.310	36.600	36.600	1,438,200
2016-11-10	37.000	37.050	34.550	34.700	34.700	1,222,100
2016-11-09	35.700	36.700	35.100	36.500	36.500	585,400
2016-11-08	35.850	37.000	35.650	36.500	36.500	789,300
2016-11-07	36.350	37.050	35.750	35.850	35.850	1,332,400
2016-11-04	35.450	35.800	34.200	34.400	34.400	867,800
2016-11-03	35.600	36.400	35.400	35.450	35.450	704,200
2016-11-02	36.050	37.100	35.050	35.600	35.600	975,500
2016-11-01	33.600	36.200	33.600	35.800	35.800	2,301,200
2016-10-31	37.750	37.950	32.900	33.600	33.600	3,507,500
2016-10-28	37.500	41.150	34.700	37.450	37.450	2,135,800
2016-10-27	40.800	41.500	38.500	38.900	38.900	2,157,400
2016-10-26	40.850	41.400	40.200	40.650	40.650	545,200
2016-10-25	41.500	41.990	40.750	40.850	40.850	489,600
2016-10-24	40.750	41.550	40.550	41.400	41.400	475,000
2016-10-21	40.630	40.970	40.321	40.400	40.400	352,100
2016-10-20	40.500	41.110	40.180	41.040	41.040	598,300
2016-10-19	40.440	40.780	40.130	40.640	40.640	277,800
2016-10-18	40.700	40.800	40.230	40.390	40.390	447,500
2016-10-17	40.500	40.799	39.990	40.250	40.250	497,900
2016-10-14	40.750	41.414	40.450	40.470	40.470	420,400
2016-10-13	40.380	40.790	39.120	40.730	40.730	1,088,900
2016-10-12	40.700	41.430	40.110	40.970	40.970	840,900

← NewerPage 42 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.