Lumentum Holdings Inc. (BIT:1LITE)
Italy · Delayed Price · Currency is EUR 130.95
-8.15 (-5.86%)
At close: Oct 10, 2025
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |