Lumentum Holdings Inc. (FRA:LU2)
Germany · Delayed Price · Currency is EUR 277.80
-6.40 (-2.25%)
At close: Dec 1, 2025
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 14, 2025 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | 0.11% | - |
| Oct 13, 2025 | 132.90 | 135.80 | 132.90 | 135.80 | 135.80 | 4.34% | 10 |
| Oct 10, 2025 | 137.85 | 137.85 | 130.15 | 130.15 | 130.15 | -6.87% | 20 |
| Oct 9, 2025 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | 2.12% | - |
| Oct 8, 2025 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | 1.79% | 20 |
| Oct 7, 2025 | 136.40 | 136.40 | 134.45 | 134.45 | 134.45 | -2.89% | 30 |
| Oct 6, 2025 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | -4.02% | - |
| Oct 3, 2025 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | -1.27% | - |
| Oct 2, 2025 | 146.50 | 148.65 | 146.10 | 146.10 | 146.10 | 2.17% | 21 |
| Oct 1, 2025 | 136.75 | 143.00 | 136.75 | 143.00 | 143.00 | 4.00% | 15 |
| Sep 30, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -0.51% | - |
| Sep 29, 2025 | 135.60 | 138.20 | 135.60 | 138.20 | 138.20 | 3.60% | 41 |
| Sep 26, 2025 | 135.15 | 135.15 | 133.40 | 133.40 | 133.40 | 3.37% | - |
| Sep 25, 2025 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | -5.84% | - |
| Sep 24, 2025 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | -2.07% | - |
| Sep 23, 2025 | 137.65 | 139.95 | 137.65 | 139.95 | 139.95 | 1.97% | 100 |