Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	26.490	26.900	26.280	26.790	26.790	973,300
2016-07-15	25.780	26.790	25.350	26.400	26.400	1,135,100
2016-07-14	24.860	25.860	24.838	25.580	25.580	1,016,000
2016-07-13	25.140	25.710	24.590	24.740	24.740	814,200
2016-07-12	25.000	25.000	24.340	24.950	24.950	475,800
2016-07-11	24.670	24.970	24.470	24.750	24.750	604,700
2016-07-08	24.130	24.560	23.800	24.510	24.510	372,600
2016-07-07	23.400	23.960	23.400	23.860	23.860	351,400
2016-07-06	23.320	23.640	23.050	23.300	23.300	506,900
2016-07-05	23.600	23.650	23.020	23.500	23.500	352,900
2016-07-01	24.210	24.570	23.500	23.650	23.650	624,300
2016-06-30	24.130	24.270	23.717	24.200	24.200	909,000
2016-06-29	23.780	24.270	23.300	24.020	24.020	883,800
2016-06-28	22.520	23.590	22.520	23.530	23.530	952,800
2016-06-27	24.150	24.350	22.040	22.330	22.330	1,266,800
2016-06-24	23.750	25.020	23.750	24.230	24.230	5,781,700
2016-06-23	24.730	25.580	24.660	25.200	25.200	672,000
2016-06-22	24.800	24.930	24.265	24.600	24.600	703,300
2016-06-21	24.940	24.980	24.060	24.880	24.880	707,100
2016-06-20	25.200	25.400	24.713	24.890	24.890	1,099,700
2016-06-17	26.650	27.390	24.820	24.970	24.970	1,195,600
2016-06-16	25.720	25.720	24.870	25.450	25.450	637,500
2016-06-15	25.120	26.150	24.825	25.810	25.810	990,500
2016-06-14	24.090	24.530	23.981	24.480	24.480	375,000
2016-06-13	24.360	24.550	24.040	24.110	24.110	581,300
2016-06-10	24.480	25.050	24.060	24.530	24.530	668,300
2016-06-09	24.660	24.760	24.290	24.680	24.680	403,300
2016-06-08	24.860	25.250	24.540	24.780	24.780	571,400
2016-06-07	25.030	25.310	24.830	24.860	24.860	294,100
2016-06-06	24.650	25.190	24.440	25.110	25.110	421,300
2016-06-03	24.260	24.590	24.170	24.530	24.530	472,700
2016-06-02	25.400	25.720	24.490	24.490	24.490	1,001,000
2016-06-01	25.450	25.850	25.130	25.360	25.360	674,000
2016-05-31	25.500	26.000	25.140	25.340	25.340	907,000
2016-05-27	23.860	24.540	23.550	24.420	24.420	746,900
2016-05-26	22.890	24.250	22.890	23.950	23.950	721,600
2016-05-25	22.000	23.030	22.000	22.780	22.780	922,400
2016-05-24	22.460	22.480	21.780	21.980	21.980	1,090,600
2016-05-23	22.530	22.890	22.110	22.430	22.430	553,500
2016-05-20	21.840	22.820	21.720	22.460	22.460	830,700
2016-05-19	22.740	22.850	20.800	21.710	21.710	1,937,900
2016-05-18	22.620	23.140	22.550	23.060	23.060	247,000
2016-05-17	23.110	23.310	22.595	22.710	22.710	527,100
2016-05-16	23.330	23.705	23.120	23.180	23.180	661,400
2016-05-13	23.940	24.220	23.280	23.440	23.440	619,400
2016-05-12	23.700	24.160	23.550	23.900	23.900	606,700
2016-05-11	23.500	24.030	23.500	23.720	23.720	326,200
2016-05-10	23.890	23.900	23.230	23.490	23.490	566,300
2016-05-09	24.470	24.630	23.770	23.900	23.900	575,900
2016-05-06	24.590	24.732	23.800	24.470	24.470	631,200
2016-05-05	25.000	25.550	23.430	24.660	24.660	1,245,800
2016-05-04	26.040	26.540	24.820	25.000	25.000	954,300
2016-05-03	25.870	26.440	25.600	26.000	26.000	1,158,000
2016-05-02	25.190	25.675	25.110	25.500	25.500	618,600
2016-04-29	25.280	25.350	24.570	25.300	25.300	518,400
2016-04-28	25.550	25.960	25.340	25.480	25.480	306,700
2016-04-27	24.870	25.880	24.639	25.690	25.690	363,200
2016-04-26	25.370	25.700	24.670	24.770	24.770	324,400
2016-04-25	25.500	25.980	25.120	25.340	25.340	411,900
2016-04-22	25.000	25.750	25.000	25.620	25.620	527,200

← NewerPage 44 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.