Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	19.550	20.310	19.550	19.980	19.980	382,500
2016-01-25	19.550	19.760	19.350	19.450	19.450	169,900
2016-01-22	19.080	19.670	18.900	19.640	19.640	314,500
2016-01-21	18.920	19.230	18.590	18.810	18.810	526,200
2016-01-20	18.710	18.931	18.100	18.820	18.820	298,500
2016-01-19	19.440	19.950	18.710	18.990	18.990	417,400
2016-01-15	19.140	19.570	18.390	19.410	19.410	438,500
2016-01-14	19.430	19.620	18.650	19.320	19.320	389,400
2016-01-13	19.670	19.980	19.060	19.620	19.620	242,500
2016-01-12	20.360	20.730	19.200	19.580	19.580	410,600
2016-01-11	19.710	20.060	19.420	19.630	19.630	520,700
2016-01-08	19.330	20.700	19.150	19.560	19.560	705,900
2016-01-07	21.360	21.790	20.470	20.550	20.550	552,400
2016-01-06	21.200	22.170	21.050	21.640	21.640	529,300
2016-01-05	22.200	22.640	21.250	21.540	21.540	397,800
2016-01-04	21.720	22.610	21.500	22.330	22.330	425,200
2015-12-31	22.340	22.574	21.860	22.020	22.020	221,700
2015-12-30	21.850	22.600	21.770	22.560	22.560	295,500
2015-12-29	21.500	22.000	21.230	22.000	22.000	189,000
2015-12-28	20.650	21.410	20.580	21.400	21.400	295,400
2015-12-24	20.950	20.980	20.580	20.780	20.780	73,500
2015-12-23	20.760	21.240	20.500	21.010	21.010	375,700
2015-12-22	21.000	21.340	20.600	20.780	20.780	391,300
2015-12-21	21.050	21.400	20.870	21.000	21.000	521,100
2015-12-18	21.950	21.970	20.700	21.040	21.040	777,000
2015-12-17	21.750	22.220	21.500	21.820	21.820	596,100
2015-12-16	20.310	21.860	20.302	21.560	21.560	486,100
2015-12-15	19.750	20.320	19.500	20.230	20.230	273,700
2015-12-14	20.240	20.780	19.620	19.750	19.750	452,300
2015-12-11	19.850	20.720	19.506	20.340	20.340	703,300
2015-12-10	19.670	19.800	19.440	19.540	19.540	1,319,100
2015-12-09	20.810	20.860	19.890	20.110	20.110	293,900
2015-12-08	20.130	20.810	19.970	20.780	20.780	268,500
2015-12-07	20.200	20.770	19.500	20.300	20.300	229,700
2015-12-04	19.850	20.690	19.770	20.320	20.320	912,600
2015-12-03	19.910	20.100	19.550	19.810	19.810	201,800
2015-12-02	19.930	20.030	19.820	19.940	19.940	145,500
2015-12-01	20.060	20.060	19.860	20.000	20.000	430,200
2015-11-30	20.050	20.060	19.890	20.000	20.000	207,900
2015-11-27	19.940	20.070	19.290	20.010	20.010	112,300
2015-11-25	19.680	20.190	19.680	19.820	19.820	350,100
2015-11-24	19.400	19.960	19.360	19.750	19.750	589,700
2015-11-23	18.900	19.690	18.820	19.580	19.580	664,000
2015-11-20	18.310	19.000	18.240	18.810	18.810	394,900
2015-11-19	17.890	18.480	17.760	18.240	18.240	228,800
2015-11-18	18.140	18.420	17.895	18.080	18.080	300,300
2015-11-17	18.040	18.810	17.975	18.200	18.200	544,500
2015-11-16	17.550	18.260	17.460	18.190	18.190	550,700
2015-11-13	17.690	18.110	17.475	17.640	17.640	320,900
2015-11-12	18.050	18.445	17.500	17.600	17.600	360,800
2015-11-11	18.200	19.379	17.850	17.950	17.950	1,371,400
2015-11-10	16.020	16.730	15.970	16.540	16.540	364,700
2015-11-09	15.980	16.150	15.850	16.030	16.030	256,500
2015-11-06	16.250	16.380	15.830	16.070	16.070	164,900
2015-11-05	16.150	16.500	15.921	16.350	16.350	462,200
2015-11-04	15.400	16.340	15.330	16.060	16.060	484,600
2015-11-03	14.940	15.500	14.800	15.380	15.380	272,800
2015-11-02	14.350	14.900	14.300	14.800	14.800	291,000
2015-10-30	14.460	14.690	14.250	14.340	14.340	400,200
2015-10-29	14.600	14.990	14.460	14.510	14.510	183,700

← NewerPage 46 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.