Lumentum Holdings Inc. (LON:0JVV)
London · Delayed Price · Currency is GBP · Price in USD 488.90
-8.10 (-1.63%)
Feb 5, 2026, 8:10 AM GMT
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 489.07 | 489.07 | 476.00 | 488.90 | - | 11.74% | 276 |
| Feb 4, 2026 | 464.83 | 509.99 | 426.00 | 437.53 | 437.53 | 1.30% | 17,642 |
| Feb 3, 2026 | 440.00 | 463.00 | 424.41 | 431.93 | 431.93 | -1.11% | 6,896 |
| Feb 2, 2026 | 400.00 | 444.98 | 372.00 | 436.80 | 436.80 | 7.85% | 4,975 |
| Jan 30, 2026 | 390.00 | 447.93 | 383.80 | 405.00 | 405.00 | 7.00% | 10,001 |
| Jan 29, 2026 | 393.00 | 398.82 | 363.67 | 378.49 | 378.49 | -2.20% | 3,233 |
| Jan 28, 2026 | 379.57 | 394.00 | 372.37 | 387.00 | 387.00 | 5.12% | 2,402 |
| Jan 27, 2026 | 343.53 | 373.62 | 343.53 | 368.14 | 368.14 | 9.10% | 1,934 |
| Jan 26, 2026 | 336.69 | 349.30 | 328.00 | 337.44 | 337.44 | -1.82% | 3,230 |
| Jan 23, 2026 | 353.36 | 357.00 | 335.00 | 343.68 | 343.68 | -3.56% | 714 |
| Jan 22, 2026 | 371.04 | 388.88 | 350.05 | 356.39 | 356.39 | 1.71% | 1,677 |
| Jan 21, 2026 | 351.15 | 375.75 | 350.41 | 350.41 | 350.41 | 0.21% | 9,335 |
| Jan 20, 2026 | 318.00 | 356.00 | 303.71 | 349.67 | 349.67 | 8.16% | 7,676 |
| Jan 16, 2026 | 350.00 | 350.00 | 317.69 | 323.29 | 323.29 | -7.53% | 2,284 |
| Jan 15, 2026 | 330.24 | 354.00 | 330.24 | 349.63 | 349.63 | 5.95% | 1,878 |
| Jan 14, 2026 | 360.22 | 362.32 | 328.89 | 330.00 | 330.00 | -8.74% | 3,183 |
| Jan 13, 2026 | 339.30 | 361.68 | 336.80 | 361.62 | 361.62 | 7.63% | 6,444 |
| Jan 12, 2026 | 351.30 | 351.42 | 323.24 | 335.99 | 335.98 | -3.15% | 3,498 |
| Jan 9, 2026 | 344.22 | 361.07 | 333.02 | 346.92 | 346.91 | -0.12% | 3,420 |
| Jan 8, 2026 | 393.00 | 396.00 | 343.01 | 347.32 | 347.32 | -11.00% | 7,616 |
| Jan 7, 2026 | 399.55 | 400.00 | 365.31 | 390.26 | 390.26 | -0.93% | 2,277 |
| Jan 6, 2026 | 356.74 | 393.92 | 340.00 | 393.92 | 393.92 | 11.89% | 3,886 |
| Jan 5, 2026 | 387.09 | 392.00 | 345.00 | 352.05 | 352.05 | -9.50% | 7,313 |
| Jan 2, 2026 | 378.00 | 392.00 | 374.58 | 388.99 | 388.99 | 5.16% | 2,125 |
| Dec 31, 2025 | 370.00 | 378.53 | 368.31 | 369.89 | 369.89 | -1.03% | 1,824 |
| Dec 30, 2025 | 370.89 | 379.30 | 370.10 | 373.74 | 373.74 | -0.35% | 2,236 |
| Dec 29, 2025 | 390.87 | 390.87 | 364.51 | 375.07 | 375.07 | -5.32% | 3,243 |
| Dec 24, 2025 | 387.00 | 400.89 | 386.00 | 396.13 | 396.13 | 2.29% | 1,962 |
| Dec 23, 2025 | 388.01 | 389.00 | 380.96 | 387.25 | 387.25 | -0.12% | 1,067 |
| Dec 22, 2025 | 377.50 | 389.54 | 376.00 | 387.71 | 387.71 | 6.07% | 1,253 |
| Dec 19, 2025 | 343.01 | 366.49 | 338.82 | 365.51 | 365.51 | 7.60% | 2,364 |
| Dec 18, 2025 | 327.80 | 343.32 | 326.14 | 339.69 | 339.69 | 5.52% | 3,695 |
| Dec 17, 2025 | 322.20 | 337.99 | 315.01 | 321.92 | 321.92 | 2.52% | 4,755 |
| Dec 16, 2025 | 322.07 | 333.86 | 309.22 | 314.00 | 314.00 | -7.46% | 4,265 |
| Dec 15, 2025 | 326.28 | 347.59 | 326.28 | 339.31 | 339.31 | 4.08% | 11,778 |
| Dec 12, 2025 | 369.50 | 369.50 | 325.89 | 326.02 | 326.02 | -11.00% | 8,905 |
| Dec 11, 2025 | 356.30 | 372.29 | 348.02 | 366.33 | 366.33 | -1.26% | 6,301 |
| Dec 10, 2025 | 359.56 | 373.45 | 353.00 | 370.99 | 370.99 | 3.62% | 3,851 |
| Dec 9, 2025 | 341.01 | 361.02 | 335.99 | 358.02 | 358.02 | 4.92% | 5,171 |
| Dec 8, 2025 | 347.56 | 347.56 | 329.69 | 341.23 | 341.23 | 3.22% | 2,122 |
| Dec 5, 2025 | 330.90 | 343.96 | 326.30 | 330.57 | 330.57 | 0.95% | 2,146 |
| Dec 4, 2025 | 303.59 | 327.69 | 303.59 | 327.45 | 327.45 | 9.00% | 8,537 |
| Dec 3, 2025 | 302.25 | 306.95 | 289.30 | 300.41 | 300.41 | -3.03% | 5,056 |
| Dec 2, 2025 | 317.50 | 322.27 | 292.90 | 309.81 | 309.81 | -2.56% | 9,483 |
| Dec 1, 2025 | 325.13 | 325.90 | 306.80 | 317.95 | 317.95 | -2.30% | 4,816 |
| Nov 28, 2025 | 316.99 | 325.43 | 306.33 | 325.43 | 325.43 | 5.52% | 4,683 |
| Nov 26, 2025 | 299.40 | 309.67 | 279.21 | 308.42 | 308.42 | 6.60% | 3,780 |
| Nov 25, 2025 | 300.30 | 306.00 | 280.63 | 289.32 | 289.32 | -1.15% | 8,579 |
| Nov 24, 2025 | 268.00 | 295.27 | 259.20 | 292.69 | 292.69 | 16.04% | 8,113 |
| Nov 21, 2025 | 235.99 | 257.37 | 222.00 | 252.24 | 252.24 | 3.85% | 14,621 |