Lumentum Holdings Inc. (LON:0JVV)
London · Delayed Price · Currency is GBP · Price in USD 701.00
+54.67 (8.46%)
Mar 18, 2026, 11:49 AM GMT
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 613.70 | 669.30 | 573.33 | 646.33 | 646.33 | -0.86% | 14,145 |
| Mar 16, 2026 | 634.00 | 673.00 | 622.00 | 651.92 | 651.92 | 3.48% | 6,665 |
| Mar 13, 2026 | 626.00 | 639.97 | 605.00 | 630.00 | 630.00 | 1.35% | 9,999 |
| Mar 12, 2026 | 660.41 | 675.00 | 620.00 | 621.61 | 621.61 | -6.81% | 10,440 |
| Mar 11, 2026 | 688.20 | 694.00 | 639.00 | 667.02 | 667.02 | -2.75% | 13,413 |
| Mar 10, 2026 | 640.50 | 715.81 | 640.50 | 685.92 | 685.92 | 10.89% | 11,600 |
| Mar 9, 2026 | 570.00 | 629.00 | 521.11 | 618.57 | 618.57 | 4.53% | 18,070 |
| Mar 6, 2026 | 642.00 | 663.36 | 581.41 | 591.78 | 591.78 | -6.88% | 9,030 |
| Mar 5, 2026 | 664.00 | 681.40 | 615.00 | 635.48 | 635.48 | -5.01% | 11,105 |
| Mar 4, 2026 | 695.90 | 736.99 | 643.18 | 669.00 | 669.00 | -5.37% | 16,988 |
| Mar 3, 2026 | 782.30 | 784.99 | 681.38 | 707.00 | 707.00 | -6.51% | 13,570 |
| Mar 2, 2026 | 688.00 | 780.40 | 670.00 | 756.26 | 756.26 | 9.73% | 10,474 |
| Feb 27, 2026 | 674.50 | 720.14 | 651.00 | 689.23 | 689.23 | 1.07% | 7,091 |
| Feb 26, 2026 | 731.80 | 739.49 | 662.51 | 681.92 | 681.92 | -6.86% | 9,800 |
| Feb 25, 2026 | 692.10 | 765.50 | 675.00 | 732.11 | 732.11 | 7.25% | 8,526 |
| Feb 24, 2026 | 680.00 | 698.48 | 662.40 | 682.65 | 682.65 | 2.26% | 3,058 |
| Feb 23, 2026 | 654.00 | 688.51 | 652.87 | 667.54 | 667.54 | 0.11% | 6,210 |
| Feb 20, 2026 | 640.00 | 678.00 | 626.10 | 666.79 | 666.79 | 6.35% | 5,914 |
| Feb 19, 2026 | 594.30 | 631.30 | 578.40 | 627.00 | 627.00 | 4.50% | 8,601 |
| Feb 18, 2026 | 614.40 | 616.05 | 587.00 | 600.00 | 600.00 | -1.09% | 2,402 |
| Feb 17, 2026 | 550.29 | 612.99 | 528.00 | 606.61 | 606.61 | 6.25% | 13,981 |
| Feb 13, 2026 | 568.46 | 595.00 | 539.00 | 570.93 | 570.93 | -3.20% | 10,821 |
| Feb 12, 2026 | 578.84 | 603.00 | 563.35 | 589.80 | 589.80 | 5.84% | 7,187 |
| Feb 11, 2026 | 562.00 | 596.83 | 545.88 | 557.26 | 557.26 | -1.42% | 2,225 |
| Feb 10, 2026 | 579.97 | 580.31 | 530.30 | 565.26 | 565.26 | -1.52% | 6,362 |
| Feb 9, 2026 | 560.00 | 599.00 | 547.20 | 573.96 | 573.96 | 3.42% | 8,680 |
| Feb 6, 2026 | 486.00 | 557.00 | 480.00 | 554.97 | 554.97 | 14.06% | 7,632 |
| Feb 5, 2026 | 489.07 | 502.00 | 425.01 | 486.56 | 486.56 | 11.21% | 8,143 |
| 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% | 3,441 |
| 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 |