Lumentum Holdings Inc. (BIT:1LITE)
Italy · Delayed Price · Currency is EUR 795.00
-7.70 (-0.96%)
At close: Aug 14, 2026
BIT:1LITE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 768.40 | 822.00 | 765.60 | 795.00 | 795.00 | -0.96% | 672 |
| Aug 13, 2026 | 802.10 | 818.50 | 791.30 | 802.70 | 802.70 | -0.61% | 301 |
| Aug 12, 2026 | 756.30 | 810.00 | 739.30 | 807.60 | 807.60 | 14.25% | 717 |
| Aug 11, 2026 | 705.70 | 710.30 | 690.00 | 706.90 | 706.90 | -1.97% | 289 |
| Aug 10, 2026 | 789.40 | 808.60 | 717.00 | 721.10 | 721.10 | -6.19% | 304 |
| Aug 7, 2026 | 748.30 | 800.00 | 748.30 | 768.70 | 768.70 | 1.99% | 252 |
| Aug 6, 2026 | 715.90 | 764.90 | 701.00 | 753.70 | 753.70 | 2.47% | 134 |
| Aug 5, 2026 | 742.00 | 760.00 | 714.00 | 735.50 | 735.50 | -0.81% | 111 |
| Aug 4, 2026 | 703.10 | 769.90 | 700.20 | 741.50 | 741.50 | 12.66% | 777 |
| Aug 3, 2026 | 620.70 | 663.10 | 589.10 | 658.20 | 658.20 | 7.34% | 171 |
| Jul 31, 2026 | 630.90 | 667.00 | 613.20 | 613.20 | 613.20 | 3.88% | 403 |
| Jul 30, 2026 | 523.10 | 604.90 | 523.10 | 590.30 | 590.30 | 10.96% | 136 |
| Jul 29, 2026 | 576.00 | 582.60 | 531.00 | 532.00 | 532.00 | -4.18% | 274 |
| Jul 28, 2026 | 611.70 | 614.40 | 533.60 | 555.20 | 555.20 | -10.16% | 447 |
| Jul 27, 2026 | 697.60 | 698.90 | 617.60 | 618.00 | 618.00 | -9.82% | 220 |
| Jul 24, 2026 | 726.00 | 726.00 | 683.00 | 685.30 | 685.30 | -6.51% | 419 |
| Jul 23, 2026 | 750.20 | 785.00 | 729.70 | 733.00 | 733.00 | -1.31% | 269 |
| Jul 22, 2026 | 714.90 | 749.80 | 710.90 | 742.70 | 742.70 | 2.60% | 68 |
| Jul 21, 2026 | 699.40 | 727.00 | 699.40 | 723.90 | 723.90 | 4.81% | 205 |
| Jul 20, 2026 | 646.10 | 700.00 | 643.60 | 690.70 | 690.70 | 10.14% | 272 |
| Jul 17, 2026 | 594.60 | 633.90 | 583.00 | 627.10 | 627.10 | 1.52% | 227 |
| Jul 16, 2026 | 645.00 | 645.00 | 617.70 | 617.70 | 617.70 | -5.52% | 295 |
| Jul 15, 2026 | 720.00 | 720.00 | 652.50 | 653.80 | 653.80 | -8.84% | 80 |
| Jul 14, 2026 | 689.50 | 722.00 | 689.50 | 717.20 | 717.20 | 2.24% | 178 |
| Jul 13, 2026 | 669.00 | 700.20 | 669.00 | 701.50 | 701.50 | 3.36% | 145 |
| Jul 10, 2026 | 676.50 | 686.60 | 670.20 | 678.70 | 678.70 | -1.62% | 59 |
| Jul 9, 2026 | 634.30 | 695.30 | 634.30 | 689.90 | 689.90 | 13.94% | 273 |
| Jul 8, 2026 | 588.30 | 626.90 | 585.20 | 605.50 | 605.50 | -0.35% | 397 |
| Jul 7, 2026 | 629.90 | 638.80 | 598.00 | 607.60 | 607.60 | -6.26% | 204 |
| Jul 6, 2026 | 640.30 | 654.80 | 627.30 | 648.20 | 648.20 | -1.07% | 414 |
| Jul 3, 2026 | 647.50 | 667.30 | 647.50 | 655.20 | 655.20 | 0.41% | 55 |
| Jul 2, 2026 | 689.80 | 702.00 | 650.30 | 652.50 | 652.50 | -7.58% | 295 |
| Jul 1, 2026 | 741.20 | 741.20 | 690.90 | 706.00 | 706.00 | -5.48% | 202 |
| Jun 30, 2026 | 744.00 | 756.80 | 738.90 | 746.90 | 746.90 | 5.27% | 109 |
| Jun 29, 2026 | 716.30 | 721.20 | 662.90 | 709.50 | 709.50 | 2.65% | 200 |
| Jun 26, 2026 | 734.80 | 735.00 | 683.00 | 691.20 | 691.20 | -6.71% | 277 |
| Jun 25, 2026 | 766.60 | 776.00 | 721.10 | 740.90 | 740.90 | -0.71% | 264 |
| Jun 24, 2026 | 734.20 | 757.70 | 718.50 | 746.20 | 746.20 | 2.68% | 104 |
| Jun 23, 2026 | 729.50 | 747.40 | 724.60 | 726.70 | 726.70 | -1.28% | 133 |
| Jun 22, 2026 | 741.30 | 758.00 | 730.10 | 736.10 | 736.10 | -1.67% | 200 |
| Jun 19, 2026 | 731.40 | 750.00 | 724.40 | 748.60 | 748.60 | 0.08% | 86 |
| Jun 18, 2026 | 765.80 | 781.50 | 743.00 | 748.00 | 748.00 | -1.28% | 209 |
| Jun 17, 2026 | 771.10 | 773.10 | 740.00 | 757.70 | 757.70 | 1.43% | 198 |
| Jun 16, 2026 | 830.80 | 831.90 | 747.00 | 747.00 | 747.00 | -8.55% | 483 |
| Jun 15, 2026 | 833.40 | 855.50 | 797.40 | 816.80 | 816.80 | 2.09% | 352 |
| Jun 12, 2026 | 760.50 | 801.30 | 749.00 | 800.10 | 800.10 | 7.76% | 446 |
| Jun 11, 2026 | 750.70 | 765.10 | 733.30 | 742.50 | 742.50 | 1.77% | 186 |
| Jun 10, 2026 | 708.90 | 765.70 | 691.60 | 729.60 | 729.60 | 2.18% | 383 |
| Jun 9, 2026 | 784.80 | 800.90 | 710.00 | 714.00 | 714.00 | -7.60% | 561 |
| Jun 8, 2026 | 741.10 | 790.60 | 731.00 | 772.70 | 772.70 | -3.18% | 305 |