Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	24.810	25.280	24.800	25.050	25.050	220,500
2016-04-20	24.810	25.020	24.500	24.810	24.810	571,400
2016-04-19	25.870	26.135	24.010	24.820	24.820	1,424,700
2016-04-18	26.830	27.050	25.610	25.940	25.940	521,600
2016-04-15	26.900	27.010	26.060	26.920	26.920	277,100
2016-04-14	26.420	27.050	26.250	26.980	26.980	245,500
2016-04-13	26.480	26.948	26.310	26.430	26.430	342,800
2016-04-12	27.140	27.140	26.130	26.240	26.240	356,200
2016-04-11	27.540	27.620	27.080	27.200	27.200	288,200
2016-04-08	26.700	27.910	26.590	27.460	27.460	653,700
2016-04-07	26.470	26.850	26.281	26.680	26.680	570,500
2016-04-06	26.320	27.620	26.255	26.620	26.620	523,500
2016-04-05	26.350	26.590	25.930	26.240	26.240	433,900
2016-04-04	26.570	26.860	26.110	26.400	26.400	286,400
2016-04-01	26.860	26.960	26.490	26.580	26.580	273,400
2016-03-31	27.110	27.190	26.790	26.970	26.970	424,600
2016-03-30	26.600	27.200	26.500	27.140	27.140	755,100
2016-03-29	26.120	26.630	25.930	26.480	26.480	338,400
2016-03-28	26.900	27.149	26.200	26.220	26.220	437,800
2016-03-24	26.530	27.000	26.010	26.730	26.730	552,800
2016-03-23	26.720	27.150	26.660	26.710	26.710	374,200
2016-03-22	26.800	27.110	26.640	26.840	26.840	561,800
2016-03-21	25.930	27.250	25.840	26.920	26.920	664,000
2016-03-18	26.070	26.340	25.690	26.080	26.080	605,100
2016-03-17	25.180	26.290	25.125	26.110	26.110	653,900
2016-03-16	24.990	25.500	24.821	25.250	25.250	382,400
2016-03-15	25.020	25.660	24.790	25.180	25.180	570,100
2016-03-14	25.230	26.460	25.110	25.790	25.790	751,500
2016-03-11	25.200	25.440	24.450	25.370	25.370	659,600
2016-03-10	24.560	24.800	24.210	24.470	24.470	436,700
2016-03-09	24.720	25.400	24.140	24.430	24.430	524,800
2016-03-08	24.000	24.415	22.130	23.740	23.740	1,005,500
2016-03-07	24.590	25.430	24.300	24.560	24.560	462,300
2016-03-04	25.600	26.230	24.515	24.990	24.990	1,306,500
2016-03-03	24.990	25.100	24.190	24.460	24.460	877,400
2016-03-02	24.750	25.650	24.540	25.290	25.290	1,231,500
2016-03-01	24.150	24.790	24.000	24.380	24.380	1,056,300
2016-02-29	24.420	24.420	23.880	24.030	24.030	574,100
2016-02-26	24.260	24.500	23.980	24.000	24.000	449,300
2016-02-25	24.240	24.415	24.150	24.250	24.250	421,700
2016-02-24	24.040	24.580	23.390	24.260	24.260	917,900
2016-02-23	24.850	24.850	23.893	24.080	24.080	460,300
2016-02-22	24.550	24.580	23.930	24.200	24.200	678,700
2016-02-19	24.130	24.390	23.720	23.870	23.870	574,100
2016-02-18	24.510	24.750	24.190	24.390	24.390	483,300
2016-02-17	24.000	25.000	23.590	24.390	24.390	947,600
2016-02-16	23.510	23.910	23.120	23.810	23.810	607,200
2016-02-12	23.110	23.700	22.880	23.110	23.110	436,100
2016-02-11	23.890	24.260	22.720	23.030	23.030	469,700
2016-02-10	23.180	24.030	23.070	23.970	23.970	657,200
2016-02-09	23.390	24.380	22.890	23.000	23.000	721,100
2016-02-08	23.500	23.670	22.500	23.560	23.560	813,100
2016-02-05	23.750	24.400	23.140	23.790	23.790	1,759,100
2016-02-04	21.670	23.740	21.220	22.200	22.200	1,530,100
2016-02-03	21.500	22.000	20.600	21.780	21.780	1,226,900
2016-02-02	21.020	22.210	20.700	21.110	21.110	1,371,000
2016-02-01	19.720	20.500	19.650	20.430	20.430	627,800
2016-01-29	19.640	20.210	19.500	19.730	19.730	1,119,300
2016-01-28	19.700	20.050	18.990	19.600	19.600	382,900
2016-01-27	19.970	20.190	19.530	19.690	19.690	311,600

← NewerPage 45 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.