Skip to main content
logo
Lumentum Holdings Inc. (LON:0JVV)
London flag London · Delayed Price · Currency is GBP · Price in USD
162.63
+0.81 (0.50%)
At close: Sep 12, 2025

Lumentum Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 2025169.50171.70167.36170.48170.480.11%1,298
Sep 15, 2025161.93170.29161.92170.29170.294.71%2,624
Sep 12, 2025164.90166.44161.68162.63162.630.50%456
Sep 11, 2025166.67167.88161.83161.83161.83-0.78%2,212
Sep 10, 2025160.00167.67159.60163.09163.098.09%2,237
Sep 9, 2025149.25152.63148.58150.89150.890.45%1,170
Sep 8, 2025151.30151.95148.85150.21150.211.11%4,144
Sep 5, 2025144.50152.27144.24148.57148.576.63%11,012
Sep 4, 2025137.07140.31133.90139.33139.334.18%13,498
Sep 3, 2025128.17135.15128.17133.74133.740.81%1,200
Sep 2, 2025132.65132.67125.30132.67132.670.99%2,535
Aug 29, 2025137.25137.25131.23131.37131.37-3.22%4,349
Aug 28, 2025127.00135.74127.00135.74135.746.03%4,123
Aug 27, 2025126.10128.06124.00128.02128.022.24%1,974
Aug 26, 2025124.39126.91124.26125.21125.211.14%1,243
Aug 25, 2025115.63125.40115.25123.79123.792.92%5,628
Aug 22, 2025117.00121.61116.23120.28120.283.48%508
Aug 21, 2025116.50117.74116.00116.24116.240.82%129
Aug 20, 2025115.15115.88111.21115.29115.29-1.58%2,108
Aug 19, 2025117.55118.66115.71117.15117.15-1.53%678
Aug 18, 2025116.40119.00115.32118.97118.973.64%436
Aug 15, 2025116.29116.29112.22114.80114.801.27%139
Aug 14, 2025117.25121.59112.86113.36113.36-4.43%2,822
Aug 13, 2025126.00129.98118.32118.61118.61-0.79%13,436
Aug 12, 2025116.15120.14116.15119.55119.553.31%1,789
Aug 11, 2025116.70119.07114.74115.73115.730.96%1,187
Aug 8, 2025112.98115.64112.80114.62114.623.99%2,415
Aug 7, 2025113.00113.00108.85110.22110.220.93%849
Aug 6, 2025110.40110.64108.24109.21109.210.58%420
Aug 5, 2025112.00115.00106.90108.58108.58-0.91%308
Aug 4, 2025108.80110.40107.51109.57109.571.75%242
Aug 1, 2025107.64111.11101.78107.68107.68-4.34%2,456
Jul 31, 2025113.00113.92110.58112.57112.571.67%549
Jul 30, 2025109.19110.72108.93110.72110.720.43%851
Jul 29, 2025109.40112.05108.45110.24110.244.49%939
Jul 28, 2025106.55106.55104.56105.51105.512.28%898
Jul 25, 2025102.01103.87102.01103.16103.16-0.18%68
Jul 24, 2025103.18103.50102.21103.34103.34-0.83%38
Jul 23, 2025102.92104.26100.85104.20104.204.86%350
Jul 22, 2025103.13103.5098.3999.3899.38-5.39%645
Jul 21, 2025103.78105.34101.87105.04105.043.54%1,096
Jul 18, 2025102.00103.90101.27101.45101.45-0.29%352
Jul 17, 202597.69101.8297.69101.75101.754.35%405
Jul 16, 202597.7798.4395.3597.5097.50-0.23%761
Jul 15, 202594.9497.7394.6497.7397.734.94%1,000
Jul 14, 202592.6093.5791.4693.1393.13-0.09%130
Jul 11, 202592.1993.7192.1993.2193.212.89%709
Jul 10, 202590.7591.9889.6390.5990.590.81%591
Jul 9, 202591.4292.2989.4789.8689.86-2.42%1,048
Jul 8, 202592.4093.8991.3792.0992.090.83%1,584