Lumentum Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 77.500 | 79.140 | 75.520 | 77.680 | 77.680 | 1,783,100 |
| 2025-02-13 | 79.300 | 80.850 | 76.570 | 78.130 | 78.130 | 2,281,500 |
| 2025-02-12 | 77.830 | 80.550 | 76.580 | 79.220 | 79.220 | 1,945,900 |
| 2025-02-11 | 80.550 | 81.770 | 79.470 | 79.600 | 79.600 | 2,520,100 |
| 2025-02-10 | 86.090 | 86.353 | 81.690 | 81.930 | 81.930 | 3,574,400 |
| 2025-02-07 | 87.110 | 91.490 | 84.340 | 85.900 | 85.900 | 6,389,700 |
| 2025-02-06 | 94.000 | 95.000 | 88.150 | 92.670 | 92.670 | 5,130,100 |
| 2025-02-05 | 87.000 | 90.650 | 86.000 | 89.190 | 89.190 | 2,856,800 |
| 2025-02-04 | 86.195 | 88.030 | 84.390 | 86.330 | 86.330 | 3,098,300 |
| 2025-02-03 | 80.180 | 85.960 | 78.800 | 84.310 | 84.310 | 2,007,600 |
| 2025-01-31 | 85.300 | 88.000 | 84.540 | 85.060 | 85.060 | 2,119,000 |
| 2025-01-30 | 84.015 | 88.990 | 83.070 | 83.980 | 83.980 | 2,867,700 |
| 2025-01-29 | 78.110 | 80.870 | 77.400 | 77.910 | 77.910 | 1,863,300 |
| 2025-01-28 | 76.800 | 78.060 | 74.910 | 77.800 | 77.800 | 3,546,400 |
| 2025-01-27 | 88.730 | 88.850 | 71.050 | 74.170 | 74.170 | 7,619,600 |
| 2025-01-24 | 100.00 | 100.64 | 95.470 | 95.650 | 95.650 | 1,786,500 |
| 2025-01-23 | 98.720 | 100.71 | 98.246 | 99.330 | 99.330 | 1,302,200 |
| 2025-01-22 | 99.490 | 104.00 | 99.100 | 100.38 | 100.38 | 2,206,700 |
| 2025-01-21 | 95.000 | 97.760 | 93.830 | 97.450 | 97.450 | 1,825,900 |
| 2025-01-17 | 94.130 | 94.690 | 91.640 | 94.410 | 94.410 | 1,874,200 |
| 2025-01-16 | 89.280 | 90.870 | 87.765 | 89.360 | 89.360 | 1,617,400 |
| 2025-01-15 | 88.150 | 89.210 | 86.160 | 88.400 | 88.400 | 1,141,200 |
| 2025-01-14 | 85.100 | 87.240 | 84.650 | 85.080 | 85.080 | 1,192,300 |
| 2025-01-13 | 82.000 | 83.980 | 80.000 | 83.740 | 83.740 | 1,996,100 |
| 2025-01-10 | 83.360 | 86.020 | 82.700 | 84.380 | 84.380 | 1,236,400 |
| 2025-01-08 | 85.770 | 86.660 | 83.230 | 85.190 | 85.190 | 1,114,500 |
| 2025-01-07 | 90.780 | 91.330 | 85.403 | 86.590 | 86.590 | 1,714,500 |
| 2025-01-06 | 90.910 | 92.760 | 89.875 | 90.440 | 90.440 | 1,804,200 |
| 2025-01-03 | 86.360 | 89.610 | 86.280 | 89.350 | 89.350 | 1,506,300 |
| 2025-01-02 | 84.160 | 86.263 | 82.310 | 85.600 | 85.600 | 1,449,000 |
| 2024-12-31 | 83.970 | 85.500 | 83.230 | 83.950 | 83.950 | 954,700 |
| 2024-12-30 | 83.210 | 84.880 | 82.030 | 83.840 | 83.840 | 724,400 |
| 2024-12-27 | 84.860 | 85.930 | 83.260 | 84.360 | 84.360 | 583,600 |
| 2024-12-26 | 83.630 | 86.400 | 83.030 | 85.690 | 85.690 | 677,900 |
| 2024-12-24 | 82.900 | 84.530 | 81.650 | 84.340 | 84.340 | 514,400 |
| 2024-12-23 | 85.250 | 86.430 | 82.890 | 83.220 | 83.220 | 1,538,500 |
| 2024-12-20 | 82.300 | 86.550 | 81.865 | 85.080 | 85.080 | 2,130,100 |
| 2024-12-19 | 84.400 | 87.390 | 82.615 | 83.560 | 83.560 | 1,482,600 |
| 2024-12-18 | 89.970 | 90.470 | 81.385 | 82.900 | 82.900 | 3,009,800 |
| 2024-12-17 | 91.400 | 92.180 | 88.500 | 88.920 | 88.920 | 1,391,600 |
| 2024-12-16 | 92.830 | 95.680 | 92.610 | 93.180 | 93.180 | 1,654,200 |
| 2024-12-13 | 93.600 | 96.250 | 91.100 | 92.920 | 92.920 | 1,427,800 |
| 2024-12-12 | 89.870 | 94.820 | 89.000 | 90.750 | 90.750 | 1,836,100 |
| 2024-12-11 | 88.000 | 89.899 | 86.990 | 88.200 | 88.200 | 1,594,300 |
| 2024-12-10 | 89.800 | 90.155 | 86.210 | 86.970 | 86.970 | 1,571,600 |
| 2024-12-09 | 93.380 | 93.380 | 88.800 | 89.800 | 89.800 | 1,145,900 |
| 2024-12-06 | 93.210 | 94.220 | 91.550 | 92.840 | 92.840 | 1,483,200 |
| 2024-12-05 | 94.080 | 95.300 | 92.280 | 92.640 | 92.640 | 1,608,900 |
| 2024-12-04 | 90.000 | 95.920 | 89.755 | 94.900 | 94.900 | 3,231,500 |
| 2024-12-03 | 86.960 | 89.920 | 86.240 | 88.700 | 88.700 | 1,421,500 |
| 2024-12-02 | 87.190 | 88.335 | 86.140 | 86.370 | 86.370 | 1,007,000 |
| 2024-11-29 | 84.500 | 87.230 | 83.910 | 86.970 | 86.970 | 975,200 |
| 2024-11-27 | 86.130 | 87.000 | 82.610 | 83.770 | 83.770 | 1,478,000 |
| 2024-11-26 | 87.590 | 88.940 | 86.520 | 86.980 | 86.980 | 1,144,400 |
| 2024-11-25 | 89.610 | 91.210 | 86.955 | 87.200 | 87.200 | 3,294,600 |
| 2024-11-22 | 85.820 | 89.640 | 85.220 | 89.090 | 89.090 | 2,309,900 |
| 2024-11-21 | 86.320 | 90.510 | 84.720 | 85.610 | 85.610 | 3,656,400 |
| 2024-11-20 | 81.650 | 83.120 | 80.220 | 82.470 | 82.470 | 1,586,800 |
| 2024-11-19 | 79.680 | 82.970 | 79.000 | 82.480 | 82.480 | 1,278,100 |
| 2024-11-18 | 81.950 | 82.025 | 80.010 | 80.540 | 80.540 | 1,340,600 |
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.