Lumentum Holdings Inc. (BIT:1LITE)
Italy · Delayed Price · Currency is EUR 781.90
-69.90 (-8.21%)
At close: May 6, 2026
BIT:1LITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 802.80 | 802.80 | 797.70 | 797.70 | - | 2.02% | 55 |
| May 6, 2026 | 823.40 | 859.90 | 775.70 | 781.90 | 781.90 | -8.21% | 992 |
| May 5, 2026 | 840.00 | 860.30 | 830.90 | 851.80 | 851.80 | 1.93% | 392 |
| May 4, 2026 | 836.00 | 851.40 | 814.50 | 835.70 | 835.70 | 10.37% | 948 |
| Apr 30, 2026 | 744.00 | 770.00 | 735.10 | 757.20 | 757.20 | 2.81% | 451 |
| Apr 29, 2026 | 685.40 | 755.90 | 684.90 | 736.50 | 736.50 | 7.80% | 341 |
| Apr 28, 2026 | 722.60 | 722.60 | 670.00 | 683.20 | 683.20 | -4.66% | 491 |
| Apr 27, 2026 | 748.50 | 752.10 | 694.20 | 716.60 | 716.60 | -4.29% | 192 |
| Apr 24, 2026 | 724.90 | 750.00 | 711.80 | 748.70 | 748.70 | 2.24% | 565 |
| Apr 23, 2026 | 722.80 | 750.00 | 717.80 | 732.30 | 732.30 | 0.84% | 548 |
| Apr 22, 2026 | 727.80 | 729.50 | 708.00 | 726.20 | 726.20 | 0.40% | 224 |
| Apr 21, 2026 | 772.00 | 785.00 | 721.40 | 723.30 | 723.30 | -3.92% | 680 |
| Apr 20, 2026 | 749.00 | 758.60 | 737.90 | 752.80 | 752.80 | 1.73% | 200 |
| Apr 17, 2026 | 760.70 | 775.90 | 738.50 | 740.00 | 740.00 | -0.82% | 306 |
| Apr 16, 2026 | 709.90 | 762.00 | 690.40 | 746.10 | 746.10 | 4.83% | 461 |
| Apr 15, 2026 | 721.80 | 738.40 | 700.70 | 711.70 | 711.70 | -2.14% | 358 |
| Apr 14, 2026 | 745.20 | 764.00 | 710.00 | 727.30 | 727.30 | -1.95% | 313 |
| Apr 13, 2026 | 762.30 | 770.30 | 727.00 | 741.80 | 741.80 | -5.41% | 783 |
| Apr 10, 2026 | 799.30 | 808.40 | 735.10 | 784.20 | 784.20 | 1.42% | 667 |
| Apr 9, 2026 | 764.60 | 817.50 | 757.20 | 773.20 | 773.20 | 3.59% | 613 |
| Apr 8, 2026 | 755.40 | 756.00 | 717.80 | 746.40 | 746.40 | 8.63% | 704 |
| Apr 7, 2026 | 677.80 | 698.70 | 665.00 | 687.10 | 687.10 | -1.42% | 675 |
| Apr 2, 2026 | 634.80 | 706.00 | 614.20 | 697.00 | 697.00 | 4.91% | 650 |
| Apr 1, 2026 | 633.40 | 665.00 | 621.20 | 664.40 | 664.40 | 14.95% | 390 |
| Mar 31, 2026 | 567.60 | 609.60 | 567.40 | 578.00 | 578.00 | 1.08% | 440 |
| Mar 30, 2026 | 623.00 | 639.80 | 567.60 | 571.80 | 571.80 | -6.78% | 270 |
| Mar 27, 2026 | 617.80 | 635.40 | 594.00 | 613.40 | 613.40 | -0.84% | 399 |
| Mar 26, 2026 | 667.00 | 667.00 | 612.60 | 618.60 | 618.60 | -9.30% | 349 |
| Mar 25, 2026 | 730.80 | 730.80 | 662.80 | 682.00 | 682.00 | -0.18% | 390 |
| Mar 24, 2026 | 638.80 | 692.00 | 628.20 | 683.20 | 683.20 | 11.23% | 379 |
| Mar 23, 2026 | 586.00 | 655.00 | 586.00 | 614.20 | 614.20 | 1.42% | 628 |
| Mar 20, 2026 | 672.40 | 679.00 | 605.60 | 605.60 | 605.60 | -6.46% | 578 |
| Mar 19, 2026 | 599.80 | 650.00 | 583.40 | 647.40 | 647.40 | 4.45% | 445 |
| Mar 18, 2026 | 581.80 | 646.40 | 581.80 | 619.80 | 619.80 | 14.48% | 619 |
| Mar 17, 2026 | 520.00 | 560.00 | 516.80 | 541.40 | 541.40 | -4.92% | 257 |
| Mar 16, 2026 | 554.60 | 581.20 | 554.60 | 569.40 | 569.40 | 5.56% | 137 |
| Mar 13, 2026 | 532.40 | 556.00 | 530.80 | 539.40 | 539.40 | -1.68% | 128 |
| Mar 12, 2026 | 575.20 | 582.20 | 542.60 | 548.60 | 548.60 | -4.16% | 340 |
| Mar 11, 2026 | 583.40 | 583.40 | 563.80 | 572.40 | 572.40 | -2.52% | 139 |
| Mar 10, 2026 | 567.00 | 610.20 | 563.20 | 587.20 | 587.20 | 9.84% | 447 |
| Mar 9, 2026 | 482.00 | 539.00 | 475.40 | 534.60 | 534.60 | 0.45% | 559 |
| Mar 6, 2026 | 572.00 | 572.20 | 526.40 | 532.20 | 532.20 | -6.30% | 734 |
| Mar 5, 2026 | 573.00 | 585.00 | 549.40 | 568.00 | 568.00 | 1.57% | 367 |
| Mar 4, 2026 | 596.60 | 627.60 | 560.00 | 559.20 | 559.20 | -10.84% | 648 |
| Mar 3, 2026 | 642.80 | 644.40 | 590.60 | 627.20 | 627.20 | -2.21% | 678 |
| Mar 2, 2026 | 575.00 | 660.20 | 573.80 | 641.40 | 641.40 | 8.53% | 629 |
| Feb 27, 2026 | 589.80 | 606.00 | 563.60 | 591.00 | 591.00 | 0.20% | 411 |
| Feb 26, 2026 | 621.00 | 626.40 | 567.80 | 589.80 | 589.80 | -6.11% | 636 |
| Feb 25, 2026 | 589.20 | 642.40 | 585.80 | 628.20 | 628.20 | 9.60% | 223 |
| Feb 24, 2026 | 581.00 | 584.40 | 562.20 | 573.20 | 573.20 | 0.42% | 141 |