Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	41.030	42.870	39.840	40.730	40.730	2,954,700
2016-10-10	44.360	44.990	44.360	44.500	44.500	492,700
2016-10-07	44.730	45.250	43.880	44.240	44.240	757,100
2016-10-06	43.370	44.690	43.190	44.480	44.480	895,800
2016-10-05	42.990	43.810	42.500	43.370	43.370	945,100
2016-10-04	41.630	42.240	41.430	42.120	42.120	590,700
2016-10-03	41.950	41.970	41.140	41.450	41.450	507,300
2016-09-30	41.590	41.970	41.180	41.770	41.770	1,017,100
2016-09-29	41.990	41.990	41.030	41.360	41.360	721,800
2016-09-28	42.070	42.354	41.440	41.990	41.990	639,500
2016-09-27	40.750	41.920	40.410	41.840	41.840	803,800
2016-09-26	41.050	41.470	40.320	40.980	40.980	929,200
2016-09-23	41.590	41.770	40.810	40.970	40.970	864,000
2016-09-22	40.360	41.805	40.360	41.790	41.790	1,050,600
2016-09-21	39.880	40.960	39.580	40.320	40.320	1,036,200
2016-09-20	41.000	41.120	39.200	39.870	39.870	1,245,200
2016-09-19	39.980	41.184	39.801	40.550	40.550	1,392,300
2016-09-16	39.890	39.900	39.000	39.210	39.210	2,173,700
2016-09-15	38.300	39.570	38.300	39.150	39.150	964,300
2016-09-14	37.250	38.916	37.250	38.300	38.300	862,100
2016-09-13	37.280	37.770	36.795	37.190	37.190	757,100
2016-09-12	35.980	37.500	35.370	37.350	37.350	1,041,700
2016-09-09	37.600	38.000	36.200	36.430	36.430	1,120,900
2016-09-08	37.330	37.820	36.940	37.600	37.600	768,000
2016-09-07	36.830	37.450	36.570	37.350	37.350	1,404,000
2016-09-06	35.450	36.850	35.390	36.250	36.250	1,550,200
2016-09-02	34.750	35.250	34.080	35.240	35.240	567,500
2016-09-01	35.240	35.450	34.470	34.500	34.500	1,731,600
2016-08-31	34.480	35.250	34.340	35.120	35.120	797,100
2016-08-30	34.550	35.250	34.160	34.550	34.550	664,200
2016-08-29	33.830	34.600	33.805	34.530	34.530	407,700
2016-08-26	33.780	34.150	33.470	33.890	33.890	795,300
2016-08-25	33.500	34.000	33.200	33.870	33.870	330,100
2016-08-24	34.130	34.240	33.580	33.660	33.660	386,100
2016-08-23	33.960	34.390	33.780	34.210	34.210	998,800
2016-08-22	34.650	34.670	33.500	34.040	34.040	1,475,000
2016-08-19	34.450	34.790	34.270	34.600	34.600	1,140,900
2016-08-18	32.220	34.560	32.040	34.310	34.310	1,756,400
2016-08-17	32.590	32.860	31.820	32.000	32.000	591,300
2016-08-16	32.860	32.990	32.240	32.830	32.830	584,800
2016-08-15	32.900	32.980	32.140	32.660	32.660	697,100
2016-08-12	32.000	32.860	31.500	32.720	32.720	822,100
2016-08-11	30.690	32.050	30.240	31.810	31.810	1,184,200
2016-08-10	33.410	33.500	30.170	31.820	31.820	2,431,200
2016-08-09	31.160	32.480	30.790	32.130	32.130	1,063,800
2016-08-08	31.500	31.500	30.861	31.270	31.270	565,700
2016-08-05	31.270	31.890	30.930	31.330	31.330	565,200
2016-08-04	30.880	31.240	30.560	30.890	30.890	486,300
2016-08-03	30.050	31.080	29.860	30.770	30.770	969,300
2016-08-02	30.340	30.470	29.310	29.520	29.520	446,600
2016-08-01	30.330	30.480	29.980	30.410	30.410	497,900
2016-07-29	30.280	30.623	29.700	30.250	30.250	406,300
2016-07-28	29.140	30.570	28.435	30.460	30.460	1,223,500
2016-07-27	30.950	31.040	30.540	30.930	30.930	552,400
2016-07-26	30.600	31.410	30.540	30.720	30.720	967,800
2016-07-25	28.430	30.650	28.400	30.480	30.480	2,060,400
2016-07-22	26.650	27.520	26.510	27.490	27.490	522,200
2016-07-21	27.280	27.450	26.680	26.730	26.730	468,300
2016-07-20	26.820	27.680	26.800	27.190	27.190	952,000
2016-07-19	26.660	27.120	26.220	26.290	26.290	778,100

← NewerPage 43 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.