Lumentum Holdings Inc. (BIT:1LITE)
Italy · Delayed Price · Currency is EUR 172.30
-3.45 (-1.96%)
At close: Oct 31, 2025
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 178.20 | 178.20 | 172.80 | 172.30 | 172.30 | -1.96% | 222 |
| Oct 30, 2025 | 184.00 | 188.25 | 175.75 | 175.75 | 175.75 | -3.46% | 158 |
| Oct 29, 2025 | 172.00 | 182.25 | 171.90 | 182.05 | 182.05 | 7.69% | 160 |
| Oct 28, 2025 | 171.70 | 171.80 | 160.70 | 169.05 | 169.05 | 2.30% | 186 |
| Oct 27, 2025 | 164.05 | 172.20 | 163.75 | 165.25 | 165.25 | 6.75% | 414 |
| Oct 24, 2025 | 153.50 | 153.50 | 150.90 | 154.80 | 154.80 | 7.72% | 42 |
| Oct 23, 2025 | 140.10 | 140.10 | 140.10 | 143.70 | 143.70 | 9.03% | 1 |
| Oct 22, 2025 | 140.85 | 140.85 | 140.85 | 131.80 | 131.80 | -6.52% | 10 |
| Oct 21, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.95% | - |
| Oct 20, 2025 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | 2.48% | - |
| Oct 17, 2025 | 138.15 | 138.15 | 138.15 | 138.90 | 138.90 | -2.11% | 20 |
| Oct 16, 2025 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | 3.61% | - |
| Oct 15, 2025 | 137.45 | 138.00 | 137.45 | 136.95 | 136.95 | -0.58% | 62 |
| Oct 14, 2025 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | 0.62% | - |
| Oct 13, 2025 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | 4.54% | - |
| Oct 10, 2025 | 133.25 | 133.25 | 133.25 | 130.95 | 130.95 | -6.43% | 15 |
| Oct 9, 2025 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | 0.61% | - |
| Oct 8, 2025 | 135.65 | 139.05 | 135.65 | 139.10 | 139.10 | 3.50% | 40 |
| Oct 7, 2025 | 136.55 | 136.55 | 136.40 | 134.40 | 134.40 | -2.71% | 44 |
| Oct 6, 2025 | 141.05 | 141.05 | 141.05 | 138.15 | 138.15 | -0.72% | 1 |
| Oct 3, 2025 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | -3.17% | - |
| Oct 2, 2025 | 146.40 | 149.30 | 146.40 | 143.70 | 143.70 | -2.28% | 233 |
| Oct 1, 2025 | 135.10 | 146.35 | 135.10 | 147.05 | 147.05 | 7.18% | 40 |
| Sep 30, 2025 | 137.90 | 137.90 | 137.90 | 137.20 | 137.20 | -2.07% | 1 |
| Sep 29, 2025 | 138.95 | 138.95 | 138.95 | 140.10 | 140.10 | 2.79% | 15 |
| Sep 26, 2025 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | 1.87% | - |
| Sep 25, 2025 | 132.50 | 132.50 | 125.00 | 133.80 | 133.80 | -0.93% | 139 |
| Sep 24, 2025 | 141.00 | 141.00 | 141.00 | 135.05 | 135.05 | -3.40% | 20 |
| Sep 23, 2025 | 138.90 | 138.90 | 138.90 | 139.80 | 139.80 | 1.60% | 20 |
| Sep 22, 2025 | 137.65 | 137.85 | 137.60 | 137.60 | 137.60 | -4.11% | 69 |
| 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% | - |