Lumentum Holdings Inc. (FRA:LU2)
Germany · Delayed Price · Currency is EUR 604.60
+40.60 (7.20%)
At close: Feb 27, 2026
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 578.00 | 604.60 | 570.20 | 604.60 | 604.60 | 7.20% | 109 |
| Feb 26, 2026 | 612.20 | 629.40 | 564.00 | 564.00 | 564.00 | -7.48% | 84 |
| Feb 25, 2026 | 580.20 | 644.80 | 580.20 | 609.60 | 609.60 | 7.48% | 112 |
| Feb 24, 2026 | 575.00 | 581.20 | 567.20 | 567.20 | 567.20 | -0.46% | 60 |
| Feb 23, 2026 | 559.80 | 579.80 | 559.80 | 569.80 | 569.80 | 1.86% | 33 |
| Feb 20, 2026 | 541.00 | 559.40 | 541.00 | 559.40 | 559.40 | 4.56% | 80 |
| Feb 19, 2026 | 501.60 | 535.00 | 501.60 | 535.00 | 535.00 | 6.11% | 74 |
| Feb 18, 2026 | 510.40 | 520.80 | 504.20 | 504.20 | 504.20 | 10.86% | 77 |
| Feb 17, 2026 | 458.40 | 458.40 | 454.80 | 454.80 | 454.80 | -4.99% | 28 |
| Feb 16, 2026 | 484.00 | 484.00 | 478.10 | 478.70 | 478.70 | -3.16% | 18 |
| Feb 13, 2026 | 482.40 | 494.30 | 482.40 | 494.30 | 494.30 | -0.80% | 64 |
| Feb 12, 2026 | 484.00 | 498.30 | 484.00 | 498.30 | 498.30 | 6.13% | 49 |
| Feb 11, 2026 | 467.40 | 475.60 | 466.40 | 469.50 | 469.50 | -0.55% | 110 |
| Feb 10, 2026 | 491.30 | 491.30 | 444.10 | 472.10 | 472.10 | -2.58% | 162 |
| Feb 9, 2026 | 472.00 | 493.10 | 472.00 | 484.60 | 484.60 | 6.23% | 165 |
| Feb 6, 2026 | 429.00 | 461.60 | 429.00 | 456.20 | 456.20 | 8.54% | 172 |
| Feb 5, 2026 | 413.90 | 420.30 | 369.50 | 420.30 | 420.30 | 7.69% | 275 |
| Feb 4, 2026 | 410.20 | 410.20 | 371.90 | 390.30 | 390.30 | 7.76% | 232 |
| Feb 3, 2026 | 380.00 | 384.30 | 362.20 | 362.20 | 362.20 | -2.08% | 45 |
| Feb 2, 2026 | 323.00 | 377.10 | 323.00 | 369.90 | 369.90 | 6.97% | 130 |
| Jan 30, 2026 | 332.00 | 345.80 | 332.00 | 345.80 | 345.80 | 7.46% | 76 |
| Jan 29, 2026 | 321.80 | 321.80 | 321.80 | 321.80 | 321.80 | 1.19% | - |
| Jan 28, 2026 | 310.50 | 318.00 | 310.50 | 318.00 | 318.00 | 3.92% | 8 |
| Jan 27, 2026 | 280.10 | 306.00 | 280.10 | 306.00 | 306.00 | 7.44% | 15 |
| Jan 26, 2026 | 282.20 | 289.00 | 282.20 | 284.80 | 284.80 | -6.32% | 21 |
| Jan 23, 2026 | 300.50 | 304.00 | 300.50 | 304.00 | 304.00 | -5.27% | 7 |
| Jan 22, 2026 | 310.20 | 322.50 | 310.20 | 320.90 | 320.90 | 0.79% | 86 |
| Jan 21, 2026 | 299.80 | 318.40 | 299.80 | 318.40 | 318.40 | 9.04% | 59 |
| Jan 20, 2026 | 264.30 | 292.00 | 264.30 | 292.00 | 292.00 | 9.61% | 45 |
| Jan 19, 2026 | 268.00 | 268.90 | 262.00 | 266.40 | 266.40 | -6.46% | 176 |
| Jan 16, 2026 | 294.10 | 294.10 | 284.80 | 284.80 | 284.80 | -5.41% | 26 |
| Jan 15, 2026 | 288.60 | 301.10 | 288.60 | 301.10 | 301.10 | -3.49% | 1 |
| Jan 14, 2026 | 305.20 | 312.00 | 305.20 | 312.00 | 312.00 | 0.19% | 15 |
| Jan 13, 2026 | 285.50 | 311.40 | 285.50 | 311.40 | 311.40 | 7.71% | 761 |
| Jan 12, 2026 | 285.80 | 296.50 | 284.90 | 289.10 | 289.10 | -4.43% | 749 |
| Jan 9, 2026 | 298.80 | 306.80 | 290.00 | 302.50 | 302.50 | 0.97% | 1,413 |
| Jan 8, 2026 | 324.20 | 324.20 | 296.40 | 299.60 | 299.60 | -12.40% | 2,680 |
| Jan 7, 2026 | 333.90 | 342.00 | 321.00 | 342.00 | 342.00 | 8.74% | 185 |
| Jan 6, 2026 | 301.90 | 318.40 | 289.80 | 314.50 | 314.50 | 3.59% | 257 |
| Jan 5, 2026 | 328.90 | 338.00 | 298.80 | 303.60 | 303.60 | -6.33% | 84 |
| Jan 2, 2026 | 318.00 | 324.10 | 318.00 | 324.10 | 324.10 | 4.01% | 35 |
| Dec 30, 2025 | 314.10 | 314.10 | 311.60 | 311.60 | 311.60 | 0.35% | 4 |
| Dec 29, 2025 | 330.00 | 330.00 | 310.50 | 310.50 | 310.50 | -5.34% | 26 |
| 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 |