Lumentum Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 853.49 | 867.41 | 822.00 | 824.13 | 824.13 | 4,199,900 |
| 2026-10-15 | 845.00 | 874.73 | 800.00 | 869.54 | 869.54 | 7,609,000 |
| 2026-10-14 | 955.53 | 973.70 | 893.88 | 896.33 | 896.33 | 5,770,700 |
| 2026-10-13 | 971.79 | 993.00 | 952.01 | 987.99 | 987.99 | 3,981,900 |
| 2026-10-12 | 1,101.78 | 1,102.00 | 980.00 | 995.41 | 995.41 | 6,455,600 |
| 2026-10-09 | 1,114.54 | 1,143.00 | 1,077.38 | 1,103.36 | 1,103.36 | 5,251,400 |
| 2026-10-08 | 1,067.03 | 1,099.60 | 1,027.00 | 1,048.60 | 1,048.60 | 4,877,800 |
| 2026-10-07 | 1,102.62 | 1,119.15 | 1,082.44 | 1,111.07 | 1,111.07 | 3,385,900 |
| 2026-10-06 | 1,099.81 | 1,137.21 | 1,084.04 | 1,133.40 | 1,133.40 | 4,249,500 |
| 2026-10-05 | 1,092.29 | 1,124.40 | 1,072.05 | 1,091.67 | 1,091.67 | 3,003,800 |
| 2026-10-02 | 1,053.26 | 1,091.61 | 1,037.24 | 1,085.42 | 1,085.42 | 4,735,900 |
| 2026-10-01 | 980.00 | 1,078.04 | 966.00 | 1,045.78 | 1,045.78 | 7,546,600 |
| 2026-09-30 | 985.54 | 1,009.45 | 940.27 | 971.26 | 971.26 | 3,996,400 |
| 2026-09-29 | 945.00 | 998.88 | 934.51 | 973.49 | 973.49 | 6,036,700 |
| 2026-09-28 | 947.80 | 950.97 | 881.23 | 921.32 | 921.32 | 4,461,500 |
| 2026-09-25 | 936.04 | 962.88 | 913.29 | 941.65 | 941.65 | 3,853,800 |
| 2026-09-24 | 923.83 | 954.45 | 912.00 | 929.04 | 929.04 | 3,671,300 |
| 2026-09-23 | 946.56 | 960.00 | 924.55 | 937.00 | 937.00 | 3,271,500 |
| 2026-09-22 | 937.17 | 1,002.00 | 934.38 | 945.67 | 945.67 | 4,333,900 |
| 2026-09-21 | 959.27 | 983.45 | 946.00 | 954.49 | 954.49 | 4,713,600 |
| 2026-09-18 | 915.66 | 951.60 | 896.00 | 930.91 | 930.91 | 9,259,400 |
| 2026-09-17 | 934.88 | 945.00 | 886.10 | 893.61 | 893.61 | 4,902,900 |
| 2026-09-16 | 856.00 | 937.88 | 855.09 | 919.40 | 919.40 | 6,482,700 |
| 2026-09-15 | 842.71 | 856.00 | 832.11 | 838.96 | 838.96 | 2,893,700 |
| 2026-09-14 | 860.88 | 878.99 | 833.70 | 835.03 | 835.03 | 4,919,200 |
| 2026-09-11 | 945.60 | 973.50 | 914.65 | 927.03 | 927.03 | 3,396,700 |
| 2026-09-10 | 959.44 | 994.50 | 933.82 | 935.70 | 935.70 | 3,962,400 |
| 2026-09-09 | 980.06 | 1,026.76 | 978.11 | 988.98 | 988.98 | 4,539,800 |
| 2026-09-08 | 897.56 | 1,000.15 | 884.70 | 978.54 | 978.54 | 7,390,800 |
| 2026-09-04 | 861.39 | 885.83 | 841.04 | 881.26 | 881.26 | 3,558,500 |
| 2026-09-03 | 874.00 | 874.00 | 818.89 | 847.37 | 847.37 | 3,301,500 |
| 2026-09-02 | 867.71 | 887.46 | 848.43 | 870.58 | 870.58 | 2,791,300 |
| 2026-09-01 | 901.04 | 909.14 | 854.13 | 868.95 | 868.95 | 3,834,300 |
| 2026-08-31 | 894.58 | 918.84 | 886.84 | 914.76 | 914.76 | 3,206,500 |
| 2026-08-28 | 941.71 | 942.91 | 893.65 | 895.00 | 895.00 | 3,442,100 |
| 2026-08-27 | 958.73 | 970.32 | 918.01 | 956.14 | 956.14 | 4,119,600 |
| 2026-08-26 | 880.00 | 947.53 | 876.09 | 939.03 | 939.03 | 4,511,400 |
| 2026-08-25 | 858.10 | 887.36 | 841.10 | 885.57 | 885.57 | 3,240,600 |
| 2026-08-24 | 823.60 | 844.00 | 784.47 | 830.17 | 830.17 | 3,919,000 |
| 2026-08-21 | 898.62 | 922.99 | 855.01 | 866.71 | 866.71 | 3,660,700 |
| 2026-08-20 | 830.00 | 881.88 | 815.03 | 879.28 | 879.28 | 4,260,100 |
| 2026-08-19 | 892.20 | 893.85 | 821.03 | 827.60 | 827.60 | 4,409,400 |
| 2026-08-18 | 909.28 | 943.76 | 863.11 | 873.31 | 873.31 | 6,012,800 |
| 2026-08-17 | 948.41 | 999.68 | 927.00 | 968.90 | 968.90 | 5,388,200 |
| 2026-08-14 | 892.69 | 957.90 | 885.27 | 926.14 | 926.14 | 4,251,900 |
| 2026-08-13 | 927.59 | 946.92 | 875.59 | 880.41 | 880.41 | 4,646,000 |
| 2026-08-12 | 899.00 | 966.60 | 836.31 | 932.47 | 932.47 | 11,774,600 |
| 2026-08-11 | 815.67 | 823.70 | 787.01 | 820.59 | 820.59 | 5,985,700 |
| 2026-08-10 | 931.05 | 937.00 | 810.89 | 813.51 | 813.51 | 6,155,000 |
| 2026-08-07 | 870.00 | 928.48 | 861.90 | 890.17 | 890.17 | 5,818,800 |
| 2026-08-06 | 808.53 | 881.79 | 793.00 | 838.06 | 838.06 | 4,140,200 |
| 2026-08-05 | 824.79 | 883.65 | 824.00 | 826.26 | 826.26 | 3,421,900 |
| 2026-08-04 | 852.36 | 868.32 | 813.26 | 849.47 | 849.47 | 6,642,900 |
| 2026-08-03 | 685.64 | 785.34 | 671.00 | 779.89 | 779.89 | 4,198,400 |
| 2026-07-31 | 748.00 | 772.60 | 691.10 | 713.94 | 713.94 | 4,550,400 |
| 2026-07-30 | 661.91 | 698.28 | 650.00 | 693.24 | 693.24 | 5,621,200 |
| 2026-07-29 | 655.21 | 655.21 | 594.84 | 602.35 | 602.35 | 6,388,600 |
| 2026-07-28 | 677.55 | 678.99 | 602.28 | 651.93 | 651.93 | 5,642,300 |
| 2026-07-27 | 767.85 | 770.30 | 697.88 | 711.96 | 711.96 | 3,744,200 |
| 2026-07-24 | 810.50 | 831.21 | 755.03 | 762.99 | 762.99 | 3,651,200 |
Page 1 of 21 · 1,255 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.