Lumentum Holdings Inc. (LON:0JVV)
London · Delayed Price · Currency is GBP · Price in USD 155.16
-7.26 (-4.47%)
At close: Oct 22, 2025
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 162.01 | 166.50 | 152.65 | 155.16 | 155.16 | -4.47% | 774 |
| Oct 21, 2025 | 161.00 | 165.76 | 157.67 | 162.42 | 162.42 | -0.28% | 809 |
| Oct 20, 2025 | 160.43 | 169.56 | 160.43 | 162.87 | 162.87 | 0.51% | 5,559 |
| Oct 17, 2025 | 160.43 | 169.94 | 160.00 | 162.05 | 162.05 | -1.52% | 3,472 |
| Oct 16, 2025 | 161.54 | 168.21 | 158.66 | 164.55 | 164.55 | 3.86% | 5,188 |
| Oct 15, 2025 | 162.45 | 162.45 | 156.22 | 158.43 | 158.43 | -1.52% | 3,589 |
| Oct 14, 2025 | 160.15 | 161.13 | 153.58 | 160.87 | 160.87 | 1.18% | 2,825 |
| Oct 13, 2025 | 158.30 | 160.44 | 155.67 | 158.99 | 158.99 | 5.99% | 3,856 |
| Oct 10, 2025 | 163.91 | 165.82 | 149.34 | 150.01 | 150.01 | -6.31% | 3,444 |
| Oct 9, 2025 | 166.18 | 166.18 | 159.33 | 160.11 | 160.11 | -1.53% | 311 |
| Oct 8, 2025 | 157.00 | 163.26 | 157.00 | 162.60 | 162.60 | 3.21% | 1,434 |
| Oct 7, 2025 | 160.32 | 161.36 | 155.03 | 157.54 | 157.54 | -2.92% | 944 |
| Oct 6, 2025 | 164.17 | 170.39 | 158.28 | 162.27 | 162.27 | 1.53% | 2,365 |
| Oct 3, 2025 | 170.00 | 172.00 | 159.83 | 159.83 | 159.83 | -6.87% | 807 |
| Oct 2, 2025 | 173.01 | 178.22 | 166.14 | 171.62 | 171.62 | -0.50% | 921 |
| Oct 1, 2025 | 161.00 | 173.68 | 159.25 | 172.48 | 172.48 | 6.59% | 1,151 |
| Sep 30, 2025 | 162.10 | 165.19 | 160.14 | 161.82 | 161.82 | -1.51% | 129 |
| Sep 29, 2025 | 165.00 | 165.77 | 163.43 | 164.30 | 164.30 | 3.37% | 811 |
| Sep 26, 2025 | 158.07 | 159.76 | 156.46 | 158.94 | 158.94 | 0.11% | 292 |
| Sep 25, 2025 | 153.00 | 160.28 | 144.51 | 158.77 | 158.77 | 4.45% | 3,542 |
| Sep 24, 2025 | 163.20 | 163.20 | 152.00 | 152.00 | 152.00 | -6.54% | 2,248 |
| Sep 23, 2025 | 164.10 | 166.02 | 162.64 | 162.64 | 162.64 | -1.56% | 969 |
| Sep 22, 2025 | 168.00 | 170.00 | 161.37 | 165.21 | 165.21 | -2.25% | 2,049 |
| Sep 19, 2025 | 172.24 | 172.26 | 167.78 | 169.02 | 169.02 | -1.48% | 792 |
| Sep 18, 2025 | 169.11 | 173.21 | 167.57 | 171.56 | 171.56 | 6.56% | 811 |
| Sep 17, 2025 | 168.77 | 169.55 | 161.00 | 161.00 | 161.00 | -5.56% | 1,657 |
| Sep 16, 2025 | 169.50 | 171.70 | 167.36 | 170.48 | 170.48 | 0.11% | 1,298 |
| Sep 15, 2025 | 161.93 | 170.29 | 161.92 | 170.29 | 170.29 | 4.71% | 2,624 |
| Sep 12, 2025 | 164.90 | 166.44 | 161.68 | 162.63 | 162.63 | 0.50% | 456 |
| Sep 11, 2025 | 166.67 | 167.88 | 161.83 | 161.83 | 161.83 | -0.78% | 2,212 |
| Sep 10, 2025 | 160.00 | 167.67 | 159.60 | 163.09 | 163.09 | 8.09% | 2,237 |
| Sep 9, 2025 | 149.25 | 152.63 | 148.58 | 150.89 | 150.89 | 0.45% | 1,170 |
| Sep 8, 2025 | 151.30 | 151.95 | 148.85 | 150.21 | 150.21 | 1.11% | 4,144 |
| Sep 5, 2025 | 144.50 | 152.27 | 144.24 | 148.57 | 148.57 | 6.63% | 11,012 |
| Sep 4, 2025 | 137.07 | 140.31 | 133.90 | 139.33 | 139.33 | 4.18% | 13,498 |
| Sep 3, 2025 | 128.17 | 135.15 | 128.17 | 133.74 | 133.74 | 0.81% | 1,200 |
| Sep 2, 2025 | 132.65 | 132.67 | 125.30 | 132.67 | 132.67 | 0.99% | 2,535 |
| Aug 29, 2025 | 137.25 | 137.25 | 131.23 | 131.37 | 131.37 | -3.22% | 4,349 |
| Aug 28, 2025 | 127.00 | 135.74 | 127.00 | 135.74 | 135.74 | 6.03% | 4,123 |
| Aug 27, 2025 | 126.10 | 128.06 | 124.00 | 128.02 | 128.02 | 2.24% | 1,974 |
| Aug 26, 2025 | 124.39 | 126.91 | 124.26 | 125.21 | 125.21 | 1.14% | 1,243 |
| Aug 25, 2025 | 115.63 | 125.40 | 115.25 | 123.79 | 123.79 | 2.92% | 5,628 |
| Aug 22, 2025 | 117.00 | 121.61 | 116.23 | 120.28 | 120.28 | 3.48% | 508 |
| Aug 21, 2025 | 116.50 | 117.74 | 116.00 | 116.24 | 116.24 | 0.82% | 129 |
| Aug 20, 2025 | 115.15 | 115.88 | 111.21 | 115.29 | 115.29 | -1.58% | 2,108 |
| Aug 19, 2025 | 117.55 | 118.66 | 115.71 | 117.15 | 117.15 | -1.53% | 678 |
| Aug 18, 2025 | 116.40 | 119.00 | 115.32 | 118.97 | 118.97 | 3.64% | 436 |
| Aug 15, 2025 | 116.29 | 116.29 | 112.22 | 114.80 | 114.80 | 1.27% | 139 |
| Aug 14, 2025 | 117.25 | 121.59 | 112.86 | 113.36 | 113.36 | -4.43% | 2,822 |
| Aug 13, 2025 | 126.00 | 129.98 | 118.32 | 118.61 | 118.61 | -0.79% | 13,436 |