Lumentum Holdings Inc. (BIT:1LITE)
Italy · Delayed Price · Currency is EUR 474.10
-10.40 (-2.15%)
At close: Feb 10, 2026
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 487.00 | 487.00 | 445.80 | 474.10 | 474.10 | -2.15% | 619 |
| Feb 9, 2026 | 477.20 | 500.60 | 466.70 | 484.50 | 484.50 | 7.69% | 1,097 |
| Feb 6, 2026 | 424.80 | 466.00 | 424.10 | 449.90 | 449.90 | 8.70% | 805 |
| Feb 5, 2026 | 413.00 | 424.00 | 362.30 | 413.90 | 413.90 | 7.37% | 1,523 |
| Feb 4, 2026 | 405.20 | 428.90 | 385.50 | 385.50 | 385.50 | 2.31% | 2,075 |
| Feb 3, 2026 | 375.40 | 393.50 | 367.50 | 376.80 | 376.80 | 0.53% | 1,006 |
| Feb 2, 2026 | 329.40 | 376.00 | 325.30 | 374.80 | 374.80 | 9.59% | 1,322 |
| Jan 30, 2026 | 334.50 | 367.00 | 333.30 | 342.00 | 342.00 | 8.74% | 1,242 |
| Jan 29, 2026 | 327.20 | 332.30 | 307.10 | 314.50 | 314.50 | -0.88% | 548 |
| Jan 28, 2026 | 318.00 | 328.30 | 310.90 | 317.30 | 317.30 | 4.17% | 536 |
| Jan 27, 2026 | 285.70 | 310.80 | 285.70 | 304.60 | 304.60 | 7.40% | 328 |
| Jan 26, 2026 | 285.90 | 294.50 | 277.10 | 283.60 | 283.60 | -1.70% | 362 |
| Jan 23, 2026 | 304.10 | 304.70 | 288.90 | 288.50 | 288.50 | -6.15% | 366 |
| Jan 22, 2026 | 315.70 | 326.20 | 300.90 | 307.40 | 307.40 | -4.00% | 624 |
| Jan 21, 2026 | 310.00 | 320.20 | 304.50 | 320.20 | 320.20 | 6.91% | 526 |
| Jan 20, 2026 | 266.60 | 298.40 | 265.90 | 299.50 | 299.50 | 10.64% | 659 |
| Jan 19, 2026 | 284.60 | 284.60 | 265.80 | 270.70 | 270.70 | -5.02% | 255 |
| Jan 16, 2026 | 296.20 | 302.50 | 280.30 | 285.00 | 285.00 | -5.75% | 436 |
| Jan 15, 2026 | 294.90 | 302.40 | 284.90 | 302.40 | 302.40 | 3.99% | 585 |
| Jan 14, 2026 | 311.30 | 311.30 | 292.00 | 290.80 | 290.80 | -5.49% | 192 |
| Jan 13, 2026 | 290.50 | 307.30 | 286.50 | 307.70 | 307.70 | 7.89% | 698 |
| Jan 12, 2026 | 290.90 | 294.00 | 277.20 | 285.20 | 285.20 | -2.79% | 483 |
| Jan 9, 2026 | 302.10 | 309.70 | 286.90 | 293.40 | 293.40 | -1.41% | 808 |
| Jan 8, 2026 | 329.40 | 341.60 | 295.30 | 297.60 | 297.60 | -7.43% | 1,183 |
| Jan 7, 2026 | 336.20 | 337.50 | 315.30 | 321.50 | 321.50 | 1.80% | 513 |
| Jan 6, 2026 | 304.20 | 321.80 | 291.10 | 315.80 | 315.80 | 4.19% | 547 |
| Jan 5, 2026 | 336.70 | 336.70 | 295.80 | 303.10 | 303.10 | -6.59% | 997 |
| Jan 2, 2026 | 325.20 | 332.00 | 325.20 | 324.50 | 324.50 | 0.90% | 166 |
| Dec 30, 2025 | 308.00 | 318.80 | 308.00 | 321.60 | 321.60 | 0.53% | 94 |
| Dec 29, 2025 | 335.20 | 335.20 | 312.10 | 319.90 | 319.90 | -2.02% | 406 |
| Dec 23, 2025 | 331.00 | 331.00 | 324.30 | 326.50 | 326.50 | -0.34% | 172 |
| Dec 22, 2025 | 324.80 | 328.90 | 320.10 | 327.60 | 327.60 | 6.81% | 443 |
| Dec 19, 2025 | 290.00 | 306.70 | 290.00 | 306.70 | 306.70 | 5.90% | 208 |
| Dec 18, 2025 | 279.20 | 292.50 | 277.60 | 289.60 | 289.60 | 6.71% | 266 |
| Dec 17, 2025 | 281.30 | 283.30 | 270.20 | 271.40 | 271.40 | 2.76% | 152 |
| Dec 16, 2025 | 275.80 | 284.00 | 268.30 | 264.10 | 264.10 | -8.84% | 256 |
| Dec 15, 2025 | 278.00 | 295.00 | 271.70 | 289.70 | 289.70 | 2.26% | 577 |
| Dec 12, 2025 | 313.60 | 314.50 | 282.40 | 283.30 | 283.30 | -8.55% | 958 |
| Dec 11, 2025 | 309.80 | 321.30 | 301.00 | 309.80 | 309.80 | -2.36% | 396 |
| Dec 10, 2025 | 309.60 | 317.60 | 306.90 | 317.30 | 317.30 | 2.75% | 322 |
| Dec 9, 2025 | 296.80 | 308.50 | 290.80 | 308.80 | 308.80 | 6.45% | 609 |
| Dec 8, 2025 | 296.60 | 305.80 | 286.00 | 290.10 | 290.10 | 2.95% | 495 |
| Dec 5, 2025 | 279.60 | 294.00 | 279.60 | 281.80 | 281.80 | 2.25% | 781 |
| Dec 4, 2025 | 270.40 | 276.80 | 261.80 | 275.60 | 275.60 | 9.19% | 219 |
| Dec 3, 2025 | 258.90 | 265.20 | 251.80 | 252.40 | 252.40 | -1.52% | 392 |
| Dec 2, 2025 | 274.50 | 276.00 | 256.00 | 256.30 | 256.30 | -6.22% | 240 |
| Dec 1, 2025 | 273.40 | 275.80 | 268.20 | 273.30 | 273.30 | -0.47% | 149 |
| Nov 28, 2025 | 268.00 | 276.00 | 267.10 | 274.60 | 274.60 | 2.62% | 251 |
| Nov 27, 2025 | 264.30 | 272.40 | 264.30 | 267.60 | 267.60 | 3.12% | 128 |
| Nov 26, 2025 | 268.20 | 268.20 | 244.00 | 259.50 | 259.50 | 5.79% | 140 |