Lumentum Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 208.69 | 210.99 | 196.47 | 199.58 | 199.58 | 5,246,900 |
| 2025-10-31 | 201.21 | 206.99 | 197.19 | 201.56 | 201.56 | 3,449,900 |
| 2025-10-30 | 206.57 | 212.94 | 198.54 | 200.13 | 200.13 | 4,242,400 |
| 2025-10-29 | 201.09 | 214.50 | 198.11 | 214.28 | 214.28 | 6,030,200 |
| 2025-10-28 | 193.81 | 199.82 | 188.30 | 198.39 | 198.39 | 3,168,800 |
| 2025-10-27 | 193.63 | 206.91 | 190.06 | 193.80 | 193.80 | 5,437,800 |
| 2025-10-24 | 175.55 | 182.08 | 173.73 | 179.30 | 179.30 | 4,055,500 |
| 2025-10-23 | 158.81 | 170.17 | 157.40 | 168.50 | 168.50 | 2,404,400 |
| 2025-10-22 | 164.53 | 166.91 | 152.54 | 158.06 | 158.06 | 2,407,300 |
| 2025-10-21 | 161.00 | 165.76 | 157.50 | 162.95 | 162.95 | 2,416,700 |
| 2025-10-20 | 164.18 | 169.98 | 160.60 | 161.00 | 161.00 | 2,675,000 |
| 2025-10-17 | 160.63 | 170.60 | 160.44 | 164.77 | 164.77 | 2,075,300 |
| 2025-10-16 | 159.88 | 168.10 | 158.62 | 163.23 | 163.23 | 2,608,200 |
| 2025-10-15 | 162.45 | 162.45 | 154.62 | 156.57 | 156.57 | 2,393,300 |
| 2025-10-14 | 155.52 | 161.19 | 152.78 | 156.78 | 156.78 | 2,444,000 |
| 2025-10-13 | 158.30 | 160.78 | 155.41 | 160.56 | 160.56 | 2,837,900 |
| 2025-10-10 | 160.80 | 160.80 | 147.81 | 149.61 | 149.61 | 3,375,900 |
| 2025-10-09 | 163.66 | 165.03 | 159.19 | 159.76 | 159.76 | 1,854,400 |
| 2025-10-08 | 159.38 | 163.66 | 158.47 | 163.09 | 163.09 | 2,258,200 |
| 2025-10-07 | 160.99 | 162.75 | 154.11 | 157.15 | 157.15 | 2,523,900 |
| 2025-10-06 | 169.00 | 170.76 | 158.21 | 160.60 | 160.60 | 3,114,100 |
| 2025-10-03 | 170.88 | 171.80 | 159.70 | 163.81 | 163.81 | 3,197,400 |
| 2025-10-02 | 176.75 | 178.49 | 166.06 | 169.75 | 169.75 | 2,194,600 |
| 2025-10-01 | 159.24 | 173.60 | 158.60 | 171.40 | 171.40 | 3,262,200 |
| 2025-09-30 | 161.88 | 165.50 | 160.00 | 162.71 | 162.71 | 1,709,600 |
| 2025-09-29 | 165.00 | 165.87 | 162.27 | 162.58 | 162.58 | 2,385,200 |
| 2025-09-26 | 157.36 | 160.85 | 156.07 | 160.75 | 160.75 | 2,310,000 |
| 2025-09-25 | 146.62 | 160.83 | 144.52 | 159.11 | 159.11 | 4,751,700 |
| 2025-09-24 | 162.48 | 163.10 | 151.37 | 152.75 | 152.75 | 5,478,400 |
| 2025-09-23 | 164.65 | 166.32 | 161.22 | 163.99 | 163.99 | 3,052,000 |
| 2025-09-22 | 169.38 | 170.04 | 161.21 | 164.71 | 164.71 | 4,080,300 |
| 2025-09-19 | 171.37 | 172.50 | 167.57 | 168.73 | 168.73 | 4,448,300 |
| 2025-09-18 | 167.36 | 173.39 | 167.13 | 171.50 | 171.50 | 3,518,000 |
| 2025-09-17 | 168.71 | 169.58 | 160.85 | 163.34 | 163.34 | 4,947,600 |
| 2025-09-16 | 168.65 | 171.87 | 167.15 | 170.90 | 170.90 | 2,925,000 |
| 2025-09-15 | 163.66 | 171.48 | 162.71 | 168.77 | 168.77 | 3,859,200 |
| 2025-09-12 | 163.78 | 166.50 | 161.58 | 163.02 | 163.02 | 2,954,300 |
| 2025-09-11 | 166.15 | 168.01 | 161.57 | 164.88 | 164.88 | 3,672,400 |
| 2025-09-10 | 159.50 | 167.96 | 158.30 | 164.88 | 164.88 | 5,794,000 |
| 2025-09-09 | 149.02 | 152.65 | 148.01 | 151.73 | 151.73 | 2,154,100 |
| 2025-09-08 | 150.99 | 152.25 | 148.42 | 149.40 | 149.40 | 3,453,200 |
| 2025-09-05 | 149.50 | 152.27 | 144.20 | 149.46 | 149.46 | 6,409,700 |
| 2025-09-04 | 137.00 | 142.01 | 133.91 | 141.91 | 141.91 | 8,464,800 |
| 2025-09-03 | 132.34 | 135.25 | 130.97 | 134.12 | 134.12 | 5,219,000 |
| 2025-09-02 | 127.87 | 132.88 | 125.00 | 132.56 | 132.56 | 2,671,600 |
| 2025-08-29 | 136.46 | 137.10 | 131.18 | 132.81 | 132.81 | 2,842,600 |
| 2025-08-28 | 128.25 | 137.08 | 127.11 | 135.55 | 135.55 | 6,643,900 |
| 2025-08-27 | 124.86 | 128.21 | 123.78 | 125.84 | 125.84 | 2,972,200 |
| 2025-08-26 | 124.39 | 127.03 | 123.50 | 124.62 | 124.62 | 3,018,600 |
| 2025-08-25 | 120.00 | 125.40 | 119.25 | 123.42 | 123.42 | 2,887,600 |
| 2025-08-22 | 116.84 | 121.99 | 115.89 | 119.34 | 119.34 | 2,679,800 |
| 2025-08-21 | 115.89 | 117.84 | 115.21 | 117.43 | 117.43 | 1,867,300 |
| 2025-08-20 | 115.14 | 116.59 | 111.20 | 115.89 | 115.89 | 3,361,600 |
| 2025-08-19 | 117.60 | 119.13 | 115.42 | 117.96 | 117.96 | 3,167,500 |
| 2025-08-18 | 116.45 | 119.17 | 115.00 | 118.98 | 118.98 | 2,973,800 |
| 2025-08-15 | 113.61 | 116.50 | 112.20 | 115.86 | 115.86 | 3,165,300 |
| 2025-08-14 | 117.31 | 121.99 | 112.56 | 114.62 | 114.62 | 5,324,000 |
| 2025-08-13 | 123.30 | 129.98 | 117.93 | 120.23 | 120.23 | 9,253,200 |
| 2025-08-12 | 116.20 | 120.30 | 116.03 | 119.66 | 119.66 | 5,861,200 |
| 2025-08-11 | 116.69 | 119.41 | 114.01 | 115.03 | 115.03 | 4,315,100 |
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.