Lumentum Holdings Inc. (FRA:LU2)
Germany · Delayed Price · Currency is EUR 328.00
+5.00 (1.55%)
At close: Dec 23, 2025
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 324.10 | 331.10 | 324.10 | 328.00 | 328.00 | 1.55% | 63 |
| Dec 22, 2025 | 317.80 | 323.00 | 317.80 | 323.00 | 323.00 | 4.43% | 68 |
| Dec 19, 2025 | 287.10 | 309.30 | 287.10 | 309.30 | 309.30 | 8.79% | 170 |
| Dec 18, 2025 | 273.40 | 291.60 | 273.40 | 284.30 | 284.30 | 0.21% | 69 |
| Dec 17, 2025 | 278.20 | 283.70 | 278.20 | 283.70 | 283.70 | 7.06% | 18 |
| Dec 16, 2025 | 270.30 | 280.40 | 265.00 | 265.00 | 265.00 | -7.44% | 205 |
| Dec 15, 2025 | 276.70 | 286.30 | 276.70 | 286.30 | 286.30 | -0.28% | 40 |
| Dec 12, 2025 | 311.00 | 311.00 | 281.40 | 287.10 | 287.10 | -8.01% | 97 |
| Dec 11, 2025 | 306.20 | 312.10 | 303.00 | 312.10 | 312.10 | 0.13% | 41 |
| Dec 10, 2025 | 306.80 | 314.40 | 306.80 | 311.70 | 311.70 | 0.87% | 335 |
| Dec 9, 2025 | 291.20 | 309.50 | 291.20 | 309.00 | 309.00 | 8.04% | 170 |
| Dec 8, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.70% | - |
| Dec 5, 2025 | 277.80 | 292.00 | 277.80 | 284.00 | 284.00 | 7.54% | 43 |
| Dec 4, 2025 | 256.20 | 264.10 | 255.00 | 264.10 | 264.10 | 1.58% | 61 |
| Dec 3, 2025 | 252.90 | 266.20 | 252.90 | 260.00 | 260.00 | -0.50% | 59 |
| Dec 2, 2025 | 267.70 | 267.70 | 261.30 | 261.30 | 261.30 | -5.94% | 3 |
| Dec 1, 2025 | 273.00 | 277.80 | 273.00 | 277.80 | 277.80 | -2.25% | 87 |
| Nov 28, 2025 | 264.40 | 284.20 | 264.40 | 284.20 | 284.20 | 4.33% | 18 |
| Nov 27, 2025 | 262.90 | 272.40 | 262.90 | 272.40 | 272.40 | 4.33% | 83 |
| Nov 26, 2025 | 254.10 | 261.10 | 254.10 | 261.10 | 261.10 | 1.63% | 59 |
| Nov 25, 2025 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | 2.19% | - |
| Nov 24, 2025 | 226.00 | 251.40 | 226.00 | 251.40 | 251.40 | 17.64% | 109 |
| Nov 21, 2025 | 199.40 | 213.70 | 198.00 | 213.70 | 213.70 | -0.33% | 43 |
| Nov 20, 2025 | 244.00 | 250.00 | 214.40 | 214.40 | 214.40 | 1.71% | 363 |
| Nov 19, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | 7.50% | - |
| Nov 18, 2025 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | -9.96% | - |
| Nov 17, 2025 | 198.35 | 217.80 | 198.35 | 217.80 | 217.80 | 8.09% | 282 |
| Nov 14, 2025 | 188.00 | 201.50 | 182.90 | 201.50 | 201.50 | 4.13% | 92 |
| Nov 13, 2025 | 216.00 | 216.00 | 193.50 | 193.50 | 193.50 | -14.57% | 674 |
| Nov 12, 2025 | 220.00 | 230.40 | 220.00 | 226.50 | 226.50 | 1.03% | 33 |
| Nov 11, 2025 | 222.20 | 224.20 | 222.20 | 224.20 | 224.20 | -2.10% | 5 |
| Nov 10, 2025 | 216.00 | 235.90 | 216.00 | 229.00 | 229.00 | 10.41% | 143 |
| Nov 7, 2025 | 208.00 | 208.00 | 207.40 | 207.40 | 207.40 | -2.63% | 50 |
| Nov 6, 2025 | 203.80 | 213.00 | 203.80 | 213.00 | 213.00 | 3.85% | 40 |
| Nov 5, 2025 | 176.70 | 205.70 | 176.70 | 205.10 | 205.10 | 24.34% | 157 |
| Nov 4, 2025 | 163.35 | 168.75 | 161.00 | 164.95 | 164.95 | -7.07% | 102 |
| Nov 3, 2025 | 174.90 | 177.50 | 174.90 | 177.50 | 177.50 | 1.25% | 12 |
| Oct 31, 2025 | 177.35 | 177.35 | 175.30 | 175.30 | 175.30 | 0.43% | 550 |
| Oct 30, 2025 | 183.30 | 187.70 | 174.55 | 174.55 | 174.55 | 0.32% | 40 |
| Oct 29, 2025 | 172.05 | 174.00 | 172.05 | 174.00 | 174.00 | 3.48% | 21 |
| Oct 28, 2025 | 165.90 | 172.05 | 165.90 | 168.15 | 168.15 | 1.69% | 36 |
| Oct 27, 2025 | 161.55 | 166.35 | 161.55 | 165.35 | 165.35 | 6.68% | 50 |
| Oct 24, 2025 | 144.80 | 155.00 | 144.80 | 155.00 | 155.00 | 14.35% | 30 |
| Oct 23, 2025 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | -2.80% | - |
| Oct 22, 2025 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | 1.86% | - |
| Oct 21, 2025 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | -2.42% | - |
| Oct 20, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | 7.59% | - |
| Oct 17, 2025 | 137.20 | 137.20 | 130.40 | 130.40 | 130.40 | -2.03% | - |
| Oct 16, 2025 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | -1.11% | - |
| Oct 15, 2025 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | -0.99% | - |