Lumentum Holdings Inc. (BIT:1LITE)
Italy · Delayed Price · Currency is EUR 143.50
+2.95 (2.10%)
Last updated: Sep 19, 2025, 1:21 PM CET
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 144.95 | 147.80 | 144.95 | 143.50 | 143.50 | -1.44% | 61 |
| Sep 18, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | 3.59% | - |
| Sep 17, 2025 | 147.65 | 147.65 | 147.65 | 140.55 | 140.55 | -1.47% | 10 |
| Sep 16, 2025 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | 0.07% | - |
| Sep 15, 2025 | 138.60 | 141.90 | 138.60 | 142.55 | 142.55 | 2.89% | 144 |
| Sep 12, 2025 | 140.60 | 141.85 | 140.60 | 138.55 | 138.55 | -1.60% | 83 |
| Sep 11, 2025 | 142.65 | 142.90 | 141.20 | 140.80 | 140.80 | -0.85% | 83 |
| Sep 10, 2025 | 138.25 | 143.00 | 138.25 | 142.00 | 142.00 | 9.23% | 151 |
| Sep 9, 2025 | 127.00 | 127.35 | 127.00 | 130.00 | 130.00 | 2.40% | 187 |
| Sep 8, 2025 | 132.00 | 133.65 | 128.50 | 126.95 | 126.95 | 1.52% | 331 |
| Sep 5, 2025 | 124.60 | 124.60 | 124.60 | 125.05 | 125.05 | 5.26% | 19 |
| Sep 4, 2025 | 118.90 | 118.90 | 118.90 | 118.80 | 118.80 | 3.85% | 30 |
| Sep 3, 2025 | 113.55 | 115.00 | 113.55 | 114.40 | 114.40 | 1.37% | 88 |
| Sep 2, 2025 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | 2.08% | - |
| Sep 1, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | -2.77% | - |
| Aug 29, 2025 | 117.05 | 117.05 | 113.65 | 113.70 | 113.70 | 0.04% | 36 |
| Aug 28, 2025 | 114.70 | 114.70 | 114.70 | 113.65 | 113.65 | 3.65% | 18 |
| Aug 27, 2025 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | 1.76% | - |
| Aug 26, 2025 | 108.15 | 108.15 | 108.15 | 107.75 | 107.75 | 1.36% | 18 |
| Aug 25, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 3.71% | - |
| Aug 22, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 1.74% | - |
| Aug 21, 2025 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | 2.81% | - |
| Aug 20, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -3.64% | - |
| Aug 19, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 1.14% | - |
| Aug 18, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | 1.94% | - |
| Aug 14, 2025 | 101.65 | 101.65 | 101.65 | 98.64 | 98.64 | -4.37% | 10 |
| Aug 13, 2025 | 106.85 | 109.65 | 106.85 | 103.15 | 103.15 | 1.28% | 85 |
| Aug 12, 2025 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | 2.88% | - |
| Aug 11, 2025 | 101.05 | 101.05 | 101.05 | 99.00 | 99.00 | 0.75% | 85 |
| Aug 8, 2025 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | 4.78% | - |
| Aug 7, 2025 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | -0.09% | - |
| Aug 6, 2025 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | 1.58% | - |
| Aug 5, 2025 | 96.12 | 96.12 | 96.12 | 92.40 | 92.40 | -2.90% | 100 |
| Aug 4, 2025 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | 3.68% | - |
| Aug 1, 2025 | 98.34 | 98.34 | 91.48 | 91.78 | 91.78 | -5.96% | 20 |
| Jul 31, 2025 | 96.04 | 100.05 | 96.04 | 97.60 | 97.60 | 2.80% | 168 |
| Jul 30, 2025 | 98.10 | 98.10 | 98.10 | 94.94 | 94.94 | 1.17% | 5 |
| Jul 29, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | 3.28% | - |
| Jul 28, 2025 | 89.84 | 89.84 | 89.84 | 90.86 | 90.86 | 3.32% | 50 |
| Jul 25, 2025 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | 0.83% | - |
| Jul 24, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -1.69% | - |
| Jul 23, 2025 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | 4.16% | - |
| Jul 22, 2025 | 85.44 | 85.44 | 85.44 | 85.18 | 85.18 | -3.75% | 21 |
| Jul 21, 2025 | 89.70 | 89.70 | 89.70 | 88.50 | 88.50 | 1.77% | 52 |
| Jul 18, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | -0.71% | - |
| Jul 17, 2025 | 84.02 | 84.02 | 84.02 | 87.58 | 87.58 | 6.08% | 15 |
| Jul 16, 2025 | 83.16 | 84.18 | 83.16 | 82.56 | 82.56 | -0.82% | 105 |
| Jul 15, 2025 | 81.50 | 82.00 | 81.50 | 83.24 | 83.24 | 4.76% | 45 |
| Jul 14, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -0.25% | - |
| Jul 11, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 2.97% | - |