Lumentum Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 83.600 | 84.450 | 79.940 | 81.450 | 81.450 | 1,784,500 |
| 2024-11-14 | 88.120 | 88.850 | 84.990 | 85.130 | 85.130 | 1,736,900 |
| 2024-11-13 | 87.160 | 88.530 | 86.505 | 88.060 | 88.060 | 2,024,800 |
| 2024-11-12 | 86.040 | 88.690 | 85.870 | 86.650 | 86.650 | 2,124,800 |
| 2024-11-11 | 85.010 | 89.700 | 84.860 | 86.720 | 86.720 | 3,190,700 |
| 2024-11-08 | 86.500 | 88.000 | 81.030 | 83.850 | 83.850 | 7,369,000 |
| 2024-11-07 | 73.070 | 73.900 | 72.070 | 73.640 | 73.640 | 2,900,900 |
| 2024-11-06 | 67.970 | 72.770 | 67.900 | 71.970 | 71.970 | 4,198,700 |
| 2024-11-05 | 64.930 | 66.640 | 64.600 | 66.180 | 66.180 | 1,669,600 |
| 2024-11-04 | 65.060 | 65.635 | 64.130 | 64.170 | 64.170 | 1,257,800 |
| 2024-11-01 | 63.140 | 65.690 | 62.380 | 65.350 | 65.350 | 1,452,000 |
| 2024-10-31 | 65.090 | 65.090 | 62.780 | 63.870 | 63.870 | 1,256,400 |
| 2024-10-30 | 64.640 | 66.280 | 64.620 | 65.350 | 65.350 | 1,015,300 |
| 2024-10-29 | 65.150 | 66.590 | 64.870 | 65.760 | 65.760 | 1,001,100 |
| 2024-10-28 | 64.940 | 65.700 | 64.460 | 64.960 | 64.960 | 772,500 |
| 2024-10-25 | 65.080 | 65.080 | 63.700 | 64.370 | 64.370 | 830,300 |
| 2024-10-24 | 66.140 | 66.205 | 64.230 | 64.640 | 64.640 | 985,000 |
| 2024-10-23 | 65.970 | 67.540 | 65.055 | 65.660 | 65.660 | 1,427,600 |
| 2024-10-22 | 65.900 | 67.720 | 65.200 | 66.540 | 66.540 | 1,482,700 |
| 2024-10-21 | 65.110 | 65.818 | 63.460 | 65.560 | 65.560 | 1,742,400 |
| 2024-10-18 | 69.660 | 69.960 | 66.090 | 66.230 | 66.230 | 1,532,900 |
| 2024-10-17 | 69.870 | 71.070 | 69.140 | 69.620 | 69.620 | 2,153,200 |
| 2024-10-16 | 67.430 | 69.160 | 66.790 | 68.780 | 68.780 | 1,602,700 |
| 2024-10-15 | 69.400 | 70.090 | 66.300 | 66.580 | 66.580 | 1,667,300 |
| 2024-10-14 | 68.680 | 69.400 | 67.880 | 69.230 | 69.230 | 1,272,100 |
| 2024-10-11 | 66.850 | 68.650 | 66.850 | 68.240 | 68.240 | 1,282,400 |
| 2024-10-10 | 67.110 | 67.920 | 66.470 | 67.100 | 67.100 | 1,199,900 |
| 2024-10-09 | 67.500 | 68.175 | 66.840 | 67.680 | 67.680 | 1,071,700 |
| 2024-10-08 | 67.260 | 68.740 | 66.880 | 67.750 | 67.750 | 1,081,600 |
| 2024-10-07 | 67.940 | 68.770 | 65.760 | 67.270 | 67.270 | 2,142,000 |
| 2024-10-04 | 67.980 | 68.810 | 66.680 | 68.800 | 68.800 | 2,260,500 |
| 2024-10-03 | 63.880 | 66.220 | 63.720 | 66.160 | 66.160 | 1,406,700 |
| 2024-10-02 | 61.500 | 65.010 | 61.500 | 65.000 | 65.000 | 1,150,100 |
| 2024-10-01 | 63.560 | 64.130 | 60.840 | 61.490 | 61.490 | 1,426,700 |
| 2024-09-30 | 63.900 | 64.130 | 62.340 | 63.380 | 63.380 | 1,171,500 |
| 2024-09-27 | 65.020 | 65.516 | 63.530 | 64.530 | 64.530 | 2,313,500 |
| 2024-09-26 | 62.420 | 65.240 | 62.320 | 64.740 | 64.740 | 2,515,600 |
| 2024-09-25 | 60.600 | 61.630 | 60.080 | 60.950 | 60.950 | 1,505,700 |
| 2024-09-24 | 61.580 | 62.080 | 59.815 | 60.790 | 60.790 | 2,399,900 |
| 2024-09-23 | 61.215 | 62.150 | 60.395 | 61.230 | 61.230 | 1,171,100 |
| 2024-09-20 | 61.000 | 61.450 | 59.750 | 61.350 | 61.350 | 1,582,900 |
| 2024-09-19 | 60.030 | 62.210 | 58.980 | 61.140 | 61.140 | 2,657,200 |
| 2024-09-18 | 58.580 | 59.930 | 57.820 | 58.280 | 58.280 | 1,341,800 |
| 2024-09-17 | 57.000 | 58.520 | 56.840 | 58.370 | 58.370 | 1,668,400 |
| 2024-09-16 | 55.110 | 56.830 | 54.400 | 56.590 | 56.590 | 1,490,700 |
| 2024-09-13 | 54.720 | 56.620 | 54.680 | 55.780 | 55.780 | 965,200 |
| 2024-09-12 | 54.140 | 55.170 | 53.425 | 54.250 | 54.250 | 1,230,800 |
| 2024-09-11 | 51.250 | 54.020 | 50.840 | 53.950 | 53.950 | 855,700 |
| 2024-09-10 | 51.080 | 51.770 | 50.290 | 51.100 | 51.100 | 654,400 |
| 2024-09-09 | 52.110 | 52.400 | 50.595 | 51.200 | 51.200 | 1,301,000 |
| 2024-09-06 | 55.000 | 55.000 | 51.685 | 52.110 | 52.110 | 1,258,700 |
| 2024-09-05 | 55.410 | 55.880 | 54.110 | 55.080 | 55.080 | 744,700 |
| 2024-09-04 | 52.600 | 56.010 | 52.510 | 55.430 | 55.430 | 1,534,500 |
| 2024-09-03 | 57.000 | 57.095 | 52.900 | 53.010 | 53.010 | 1,881,000 |
| 2024-08-30 | 57.090 | 57.790 | 56.536 | 57.610 | 57.610 | 1,674,600 |
| 2024-08-29 | 56.810 | 58.010 | 55.870 | 56.530 | 56.530 | 1,264,400 |
| 2024-08-28 | 57.400 | 57.770 | 55.690 | 56.570 | 56.570 | 1,205,900 |
| 2024-08-27 | 55.290 | 57.750 | 55.070 | 57.480 | 57.480 | 1,100,300 |
| 2024-08-26 | 58.720 | 58.750 | 56.145 | 56.410 | 56.410 | 1,852,000 |
| 2024-08-23 | 55.990 | 59.180 | 55.780 | 59.170 | 59.170 | 1,973,400 |
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.