Lumentum Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	71.800	75.250	71.375	74.510	74.510	2,888,000
2025-05-12	70.750	72.150	69.260	71.730	71.730	3,730,000
2025-05-09	66.070	66.830	63.980	64.870	64.870	2,324,300
2025-05-08	67.815	68.250	64.890	65.660	65.660	4,051,900
2025-05-07	66.170	67.060	60.380	66.240	66.240	5,554,500
2025-05-06	60.870	64.600	60.500	64.420	64.420	4,884,600
2025-05-05	61.490	63.830	61.490	63.170	63.170	1,819,700
2025-05-02	63.350	64.590	62.305	62.860	62.860	2,509,400
2025-05-01	61.865	64.410	61.450	61.520	61.520	2,560,500
2025-04-30	57.490	59.250	56.800	59.040	59.040	1,611,200
2025-04-29	59.760	60.820	59.240	59.960	59.960	1,048,000
2025-04-28	59.580	60.760	58.860	60.080	60.080	1,771,300
2025-04-25	58.820	61.100	57.880	60.000	60.000	1,466,900
2025-04-24	55.285	59.195	55.000	58.770	58.770	2,235,900
2025-04-23	55.025	60.280	55.025	55.170	55.170	2,604,000
2025-04-22	51.350	52.390	50.460	51.640	51.640	1,504,100
2025-04-21	50.270	50.693	49.130	50.070	50.070	1,474,100
2025-04-17	52.250	52.455	50.690	52.000	52.000	1,094,100
2025-04-16	50.250	52.620	50.250	52.210	52.210	2,058,800
2025-04-15	52.600	54.153	52.574	52.690	52.690	1,897,000
2025-04-14	54.920	55.650	51.410	52.360	52.360	3,458,800
2025-04-11	53.290	53.830	50.630	51.270	51.270	4,623,900
2025-04-10	57.590	57.900	52.945	54.470	54.470	3,274,100
2025-04-09	49.480	62.880	48.880	59.810	59.810	5,106,500
2025-04-08	55.830	56.660	48.510	50.020	50.020	4,243,300
2025-04-07	48.010	57.400	47.050	52.260	52.260	4,811,300
2025-04-04	51.440	51.720	45.650	49.560	49.560	5,873,400
2025-04-03	61.400	61.600	53.065	53.450	53.450	5,501,700
2025-04-02	61.840	68.900	61.640	66.820	66.820	4,008,500
2025-04-01	62.030	63.910	59.830	63.590	63.590	3,602,300
2025-03-31	60.850	62.530	59.250	62.340	62.340	1,597,400
2025-03-28	63.240	64.550	61.570	62.580	62.580	1,715,700
2025-03-27	65.000	65.255	63.000	63.980	63.980	1,835,200
2025-03-26	71.000	71.020	65.530	66.110	66.110	2,459,700
2025-03-25	72.680	73.600	69.780	71.070	71.070	1,539,300
2025-03-24	70.510	73.710	70.400	73.630	73.630	2,575,600
2025-03-21	67.150	67.910	66.330	66.610	66.610	1,762,700
2025-03-20	65.910	70.060	65.910	68.830	68.830	2,189,500
2025-03-19	67.050	69.610	65.210	67.170	67.170	2,433,900
2025-03-18	67.500	68.980	63.370	65.880	65.880	4,650,500
2025-03-17	63.960	68.440	63.670	68.310	68.310	3,365,000
2025-03-14	61.820	63.670	60.530	63.610	63.610	2,284,000
2025-03-13	63.190	63.190	58.700	60.290	60.290	2,759,200
2025-03-12	65.080	66.270	63.850	64.020	64.020	3,680,300
2025-03-11	59.510	64.540	58.805	62.050	62.050	5,382,700
2025-03-10	59.660	60.750	55.960	57.410	57.410	3,734,300
2025-03-07	61.550	62.860	57.850	62.110	62.110	2,899,300
2025-03-06	64.570	66.780	60.910	61.090	61.090	2,890,600
2025-03-05	65.140	67.970	63.540	67.340	67.340	2,117,600
2025-03-04	62.800	66.890	61.346	65.090	65.090	3,304,300
2025-03-03	71.420	71.420	64.380	65.690	65.690	2,905,300
2025-02-28	68.540	70.620	66.625	70.330	70.330	2,615,100
2025-02-27	75.540	75.570	69.450	69.620	69.620	2,107,000
2025-02-26	72.180	75.630	71.980	72.500	72.500	1,917,000
2025-02-25	72.050	72.140	67.660	70.390	70.390	3,035,100
2025-02-24	73.350	75.890	71.000	72.470	72.470	2,920,800
2025-02-21	77.005	79.470	73.210	73.350	73.350	1,987,600
2025-02-20	77.390	77.415	73.360	76.340	76.340	2,888,100
2025-02-19	79.380	79.839	76.530	77.290	77.290	1,730,400
2025-02-18	78.440	81.160	77.210	80.220	80.220	1,730,000

← NewerPage 7 of 48 · 2,827 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.