Lumentum Holdings Inc. (ETR:LU2)
Germany · Delayed Price · Currency is EUR 619.20
+12.00 (1.98%)
At close: Mar 23, 2026
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 586.80 | 655.40 | 585.40 | 619.20 | 619.20 | 1.98% | 1,297 |
| Mar 20, 2026 | 673.80 | 679.20 | 605.40 | 607.20 | 607.20 | -7.04% | 2,830 |
| Mar 19, 2026 | 604.80 | 653.20 | 587.40 | 653.20 | 653.20 | 5.12% | 1,533 |
| Mar 18, 2026 | 596.40 | 637.80 | 594.40 | 621.40 | 621.40 | 14.31% | 1,884 |
| Mar 17, 2026 | 527.00 | 557.40 | 501.80 | 543.60 | 543.60 | -4.43% | 1,112 |
| Mar 16, 2026 | 553.60 | 578.80 | 553.60 | 568.80 | 568.80 | 5.10% | 1,003 |
| Mar 13, 2026 | 531.40 | 556.00 | 529.40 | 541.20 | 541.20 | -0.99% | 1,044 |
| Mar 12, 2026 | 576.60 | 582.40 | 543.00 | 546.60 | 546.60 | -4.57% | 632 |
| Mar 11, 2026 | 583.60 | 587.40 | 554.00 | 572.80 | 572.80 | -2.35% | 3,994 |
| Mar 10, 2026 | 571.40 | 609.00 | 565.80 | 586.60 | 586.60 | 9.97% | 2,035 |
| Mar 9, 2026 | 480.20 | 538.80 | 478.10 | 533.40 | 533.40 | 0.60% | 3,363 |
| Mar 6, 2026 | 570.00 | 570.00 | 529.00 | 530.20 | 530.20 | -6.49% | 3,187 |
| Mar 5, 2026 | 572.60 | 586.80 | 548.80 | 567.00 | 567.00 | 1.65% | 4,776 |
| Mar 4, 2026 | 594.80 | 632.60 | 557.80 | 557.80 | 557.80 | -10.78% | 3,497 |
| Mar 3, 2026 | 643.00 | 646.80 | 593.60 | 625.20 | 625.20 | -2.98% | 2,505 |
| Mar 2, 2026 | 573.60 | 662.00 | 573.00 | 644.40 | 644.40 | 8.52% | 2,784 |
| Feb 27, 2026 | 585.20 | 603.00 | 562.80 | 593.80 | 593.80 | 0.27% | 1,387 |
| Feb 26, 2026 | 618.00 | 625.60 | 563.60 | 592.20 | 592.20 | -5.67% | 2,145 |
| Feb 25, 2026 | 589.00 | 642.00 | 587.00 | 627.80 | 627.80 | 9.56% | 972 |
| Feb 24, 2026 | 576.60 | 590.00 | 566.00 | 573.00 | 573.00 | 0.03% | 786 |
| Feb 23, 2026 | 558.80 | 578.60 | 554.60 | 572.80 | 572.80 | -0.07% | 1,004 |
| Feb 20, 2026 | 549.80 | 574.60 | 533.20 | 573.20 | 573.20 | 7.95% | 2,218 |
| Feb 19, 2026 | 511.80 | 531.00 | 493.30 | 531.00 | 531.00 | 4.16% | 1,084 |
| Feb 18, 2026 | 517.60 | 519.00 | 498.80 | 509.80 | 509.80 | 1.63% | 2,110 |
| Feb 17, 2026 | 462.00 | 505.00 | 449.90 | 501.60 | 501.60 | 4.50% | 846 |
| Feb 16, 2026 | 477.00 | 490.00 | 470.20 | 480.00 | 480.00 | -0.08% | 424 |
| Feb 13, 2026 | 485.40 | 500.60 | 455.30 | 480.40 | 480.40 | -1.13% | 1,655 |
| Feb 12, 2026 | 490.70 | 505.40 | 482.50 | 485.90 | 485.90 | 4.76% | 2,185 |
| Feb 11, 2026 | 469.00 | 504.00 | 462.00 | 463.80 | 463.80 | -2.32% | 1,265 |
| Feb 10, 2026 | 481.30 | 486.50 | 449.50 | 474.80 | 474.80 | -1.92% | 2,138 |
| Feb 9, 2026 | 476.70 | 500.20 | 466.10 | 484.10 | 484.10 | 6.65% | 3,559 |
| Feb 6, 2026 | 426.50 | 468.50 | 423.30 | 453.90 | 453.90 | 9.35% | 4,869 |
| Feb 5, 2026 | 413.40 | 418.30 | 362.90 | 415.10 | 415.10 | 8.04% | 5,122 |
| Feb 4, 2026 | 406.60 | 425.30 | 377.90 | 384.20 | 384.20 | 1.91% | 8,140 |
| Feb 3, 2026 | 374.20 | 388.10 | 368.30 | 377.00 | 377.00 | 0.40% | 2,223 |
| Feb 2, 2026 | 327.70 | 375.60 | 324.40 | 375.50 | 375.50 | 9.32% | 3,192 |
| Jan 30, 2026 | 331.90 | 364.10 | 331.90 | 343.50 | 343.50 | 9.71% | 3,850 |
| Jan 29, 2026 | 327.90 | 332.60 | 307.60 | 313.10 | 313.10 | -1.29% | 1,919 |
| Jan 28, 2026 | 318.40 | 324.10 | 310.80 | 317.20 | 317.20 | 4.07% | 2,393 |
| Jan 27, 2026 | 285.60 | 312.50 | 285.50 | 304.80 | 304.80 | 7.29% | 1,637 |
| Jan 26, 2026 | 286.00 | 292.20 | 277.70 | 284.10 | 284.10 | -1.70% | 1,009 |
| Jan 23, 2026 | 304.00 | 304.40 | 285.00 | 289.00 | 289.00 | -5.56% | 1,695 |
| Jan 22, 2026 | 316.00 | 332.90 | 299.90 | 306.00 | 306.00 | -4.38% | 3,347 |
| Jan 21, 2026 | 305.20 | 320.30 | 304.80 | 320.00 | 320.00 | 7.49% | 2,873 |
| Jan 20, 2026 | 266.60 | 298.30 | 261.80 | 297.70 | 297.70 | 9.97% | 2,879 |
| Jan 19, 2026 | 263.20 | 274.00 | 263.20 | 270.70 | 270.70 | -5.15% | 1,893 |
| Jan 16, 2026 | 297.90 | 303.80 | 281.10 | 285.40 | 285.40 | -5.78% | 600 |
| Jan 15, 2026 | 296.50 | 303.60 | 287.90 | 302.90 | 302.90 | 4.56% | 2,591 |
| Jan 14, 2026 | 310.20 | 310.30 | 289.70 | 289.70 | 289.70 | -5.64% | 1,080 |
| Jan 13, 2026 | 290.30 | 307.20 | 287.00 | 307.00 | 307.00 | 7.72% | 769 |