Lumentum Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 112.80 | 116.35 | 112.19 | 116.27 | 116.27 | 2,694,600 |
| 2025-08-07 | 111.00 | 113.00 | 108.71 | 111.13 | 111.13 | 1,339,200 |
| 2025-08-06 | 109.58 | 110.92 | 108.34 | 110.01 | 110.01 | 2,283,400 |
| 2025-08-05 | 111.73 | 111.99 | 106.16 | 108.15 | 108.15 | 1,648,100 |
| 2025-08-04 | 108.80 | 111.20 | 107.02 | 111.13 | 111.13 | 1,427,800 |
| 2025-08-01 | 103.84 | 108.45 | 101.61 | 106.68 | 106.68 | 2,431,700 |
| 2025-07-31 | 110.64 | 114.12 | 109.65 | 110.08 | 110.08 | 2,170,300 |
| 2025-07-30 | 109.40 | 111.24 | 107.89 | 109.85 | 109.85 | 1,927,900 |
| 2025-07-29 | 109.38 | 112.10 | 108.01 | 109.48 | 109.48 | 2,399,200 |
| 2025-07-28 | 105.02 | 107.24 | 104.50 | 107.17 | 107.17 | 1,264,800 |
| 2025-07-25 | 102.88 | 104.63 | 101.22 | 104.52 | 104.52 | 914,400 |
| 2025-07-24 | 102.52 | 103.65 | 101.80 | 102.85 | 102.85 | 1,186,600 |
| 2025-07-23 | 101.67 | 104.61 | 99.920 | 102.13 | 102.13 | 2,827,200 |
| 2025-07-22 | 103.13 | 103.48 | 97.551 | 99.630 | 99.630 | 3,131,100 |
| 2025-07-21 | 102.22 | 105.47 | 100.53 | 103.84 | 103.84 | 3,612,100 |
| 2025-07-18 | 103.49 | 103.90 | 100.41 | 102.22 | 102.22 | 1,800,500 |
| 2025-07-17 | 99.630 | 103.02 | 99.290 | 102.64 | 102.64 | 2,921,900 |
| 2025-07-16 | 98.100 | 99.680 | 95.180 | 99.630 | 99.630 | 2,048,600 |
| 2025-07-15 | 95.850 | 98.550 | 94.321 | 98.140 | 98.140 | 3,303,500 |
| 2025-07-14 | 92.750 | 93.860 | 90.980 | 92.240 | 92.240 | 1,840,700 |
| 2025-07-11 | 92.190 | 94.150 | 91.925 | 92.990 | 92.990 | 1,403,100 |
| 2025-07-10 | 90.795 | 92.780 | 88.930 | 92.620 | 92.620 | 2,148,600 |
| 2025-07-09 | 91.460 | 91.765 | 89.016 | 90.440 | 90.440 | 2,333,700 |
| 2025-07-08 | 92.900 | 94.080 | 90.660 | 91.310 | 91.310 | 1,714,700 |
| 2025-07-07 | 91.660 | 92.475 | 89.820 | 91.080 | 91.080 | 1,561,300 |
| 2025-07-03 | 91.140 | 93.675 | 90.965 | 92.750 | 92.750 | 1,019,500 |
| 2025-07-02 | 90.140 | 91.290 | 88.370 | 91.240 | 91.240 | 3,004,500 |
| 2025-07-01 | 92.970 | 93.610 | 88.740 | 91.490 | 91.490 | 2,937,700 |
| 2025-06-30 | 95.000 | 96.680 | 94.260 | 95.060 | 95.060 | 2,980,500 |
| 2025-06-27 | 94.695 | 95.430 | 92.770 | 94.750 | 94.750 | 2,785,300 |
| 2025-06-26 | 92.530 | 94.940 | 92.400 | 94.710 | 94.710 | 1,708,900 |
| 2025-06-25 | 92.930 | 93.360 | 91.225 | 91.770 | 91.770 | 1,381,300 |
| 2025-06-24 | 90.260 | 92.525 | 89.610 | 91.810 | 91.810 | 2,091,000 |
| 2025-06-23 | 88.880 | 89.890 | 86.630 | 89.160 | 89.160 | 1,537,500 |
| 2025-06-20 | 90.345 | 90.650 | 88.082 | 89.660 | 89.660 | 2,104,900 |
| 2025-06-18 | 87.350 | 90.200 | 86.575 | 88.460 | 88.460 | 2,434,800 |
| 2025-06-17 | 84.640 | 87.130 | 83.590 | 86.345 | 86.345 | 1,870,600 |
| 2025-06-16 | 83.420 | 88.210 | 83.420 | 85.780 | 85.780 | 2,361,100 |
| 2025-06-13 | 83.200 | 84.500 | 81.930 | 82.465 | 82.465 | 1,667,300 |
| 2025-06-12 | 82.350 | 86.420 | 82.000 | 85.500 | 85.500 | 1,996,900 |
| 2025-06-11 | 83.670 | 84.200 | 81.040 | 82.360 | 82.360 | 1,799,700 |
| 2025-06-10 | 83.740 | 83.740 | 80.390 | 81.960 | 81.960 | 2,069,000 |
| 2025-06-09 | 82.270 | 83.370 | 80.665 | 82.110 | 82.110 | 1,273,900 |
| 2025-06-06 | 83.000 | 83.450 | 80.435 | 81.460 | 81.460 | 1,694,600 |
| 2025-06-05 | 82.010 | 84.990 | 81.105 | 81.640 | 81.640 | 3,461,800 |
| 2025-06-04 | 83.755 | 84.039 | 79.495 | 80.280 | 80.280 | 4,864,900 |
| 2025-06-03 | 76.120 | 79.350 | 75.620 | 77.650 | 77.650 | 1,851,100 |
| 2025-06-02 | 73.000 | 76.260 | 72.290 | 75.860 | 75.860 | 1,800,300 |
| 2025-05-30 | 74.060 | 74.490 | 71.040 | 72.280 | 72.280 | 3,313,600 |
| 2025-05-29 | 80.000 | 80.000 | 75.120 | 75.410 | 75.410 | 1,750,100 |
| 2025-05-28 | 78.640 | 79.200 | 76.875 | 77.900 | 77.900 | 1,531,300 |
| 2025-05-27 | 77.395 | 79.680 | 76.680 | 78.370 | 78.370 | 1,438,300 |
| 2025-05-23 | 73.890 | 75.900 | 73.590 | 75.770 | 75.770 | 1,133,200 |
| 2025-05-22 | 75.700 | 76.900 | 75.290 | 75.880 | 75.880 | 1,237,100 |
| 2025-05-21 | 76.930 | 78.490 | 75.180 | 75.950 | 75.950 | 1,719,000 |
| 2025-05-20 | 77.020 | 77.430 | 76.280 | 77.110 | 77.110 | 1,028,400 |
| 2025-05-19 | 75.880 | 77.950 | 75.750 | 77.870 | 77.870 | 1,177,900 |
| 2025-05-16 | 77.980 | 78.930 | 75.760 | 77.950 | 77.950 | 2,352,700 |
| 2025-05-15 | 76.870 | 79.000 | 76.550 | 77.760 | 77.760 | 2,523,900 |
| 2025-05-14 | 74.940 | 78.600 | 74.820 | 78.290 | 78.290 | 4,938,300 |
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.