Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-28	14.630	14.920	14.550	14.700	14.700	133,900
2015-10-27	14.790	14.790	14.510	14.550	14.550	229,800
2015-10-26	14.790	15.020	14.715	14.830	14.830	603,500
2015-10-23	14.660	14.990	14.660	14.870	14.870	178,200
2015-10-22	14.700	15.030	14.370	14.600	14.600	715,300
2015-10-21	14.210	14.690	14.170	14.500	14.500	526,500
2015-10-20	14.170	14.600	13.990	14.280	14.280	854,800
2015-10-19	14.410	14.410	13.970	14.120	14.120	582,400
2015-10-16	14.780	14.800	14.390	14.470	14.470	183,600
2015-10-15	14.440	14.780	14.400	14.750	14.750	165,700
2015-10-14	14.760	14.830	14.400	14.450	14.450	150,500
2015-10-13	14.650	14.930	14.650	14.690	14.690	173,000
2015-10-12	15.160	15.360	14.706	14.750	14.750	120,700
2015-10-09	14.910	15.390	14.850	15.140	15.140	419,300
2015-10-08	15.360	15.818	15.000	15.180	15.180	695,400
2015-10-07	15.400	15.560	15.160	15.230	15.230	438,000
2015-10-06	15.510	15.550	15.270	15.280	15.280	429,500
2015-10-05	15.680	15.960	15.490	15.590	15.590	268,400
2015-10-02	16.480	16.650	15.590	15.760	15.760	378,300
2015-10-01	16.880	16.980	16.540	16.540	16.540	265,400
2015-09-30	16.820	17.000	16.750	16.950	16.950	345,500
2015-09-29	16.830	16.990	16.660	16.840	16.840	117,900
2015-09-28	16.870	17.010	16.660	16.920	16.920	386,900
2015-09-25	16.890	17.125	16.760	16.980	16.980	482,000
2015-09-24	16.950	17.010	16.780	16.940	16.940	353,100
2015-09-23	16.770	16.940	16.660	16.780	16.780	338,800
2015-09-22	16.890	16.990	16.740	16.810	16.810	241,600
2015-09-21	17.080	17.200	16.960	17.050	17.050	329,000
2015-09-18	17.140	17.175	16.950	17.080	17.080	360,900
2015-09-17	16.970	17.495	16.970	17.250	17.250	348,200
2015-09-16	17.320	17.510	16.950	16.970	16.970	325,300
2015-09-15	17.660	17.830	17.330	17.380	17.380	433,700
2015-09-14	17.720	17.820	17.350	17.570	17.570	392,400
2015-09-11	17.900	18.590	17.660	17.710	17.710	597,400
2015-09-10	18.530	18.780	18.160	18.350	18.350	176,900
2015-09-09	17.500	18.990	17.394	18.790	18.790	468,000
2015-09-08	18.960	19.500	17.210	17.770	17.770	559,600
2015-09-04	19.070	19.440	18.650	19.070	19.070	359,500
2015-09-03	18.490	19.465	18.302	19.310	19.310	305,300
2015-09-02	18.980	20.180	18.130	18.710	18.710	485,800
2015-09-01	19.220	19.710	18.870	19.080	19.080	201,700
2015-08-31	19.520	19.950	19.440	19.740	19.740	164,700
2015-08-28	20.200	20.245	18.820	19.920	19.920	202,500
2015-08-27	20.260	20.860	20.260	20.400	20.400	269,100
2015-08-26	20.000	20.940	20.000	20.410	20.410	376,900
2015-08-25	21.010	21.360	19.770	20.400	20.400	534,400
2015-08-24	19.990	21.010	19.750	21.010	21.010	407,200
2015-08-21	20.950	21.360	20.610	21.250	21.250	384,700
2015-08-20	21.140	21.900	20.430	21.200	21.200	716,600
2015-08-19	21.080	21.810	20.310	21.390	21.390	299,700
2015-08-18	21.280	21.580	21.100	21.440	21.440	380,000
2015-08-17	19.930	21.705	19.930	21.070	21.070	562,600
2015-08-14	19.950	20.890	19.220	20.330	20.330	526,600
2015-08-13	19.800	20.780	19.380	20.600	20.600	491,700
2015-08-12	19.470	19.500	18.690	19.370	19.370	452,700
2015-08-11	18.790	19.940	18.790	19.560	19.560	741,500
2015-08-10	19.430	19.690	18.820	19.010	19.010	259,100
2015-08-07	18.340	19.580	17.670	19.300	19.300	598,900
2015-08-06	20.500	20.650	17.283	18.600	18.600	326,700
2015-08-05	21.000	21.360	20.130	20.560	20.560	692,700

← NewerPage 47 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.