Lumentum Holdings Inc. (LON:0JVV)
London · Delayed Price · Currency is GBP · Price in USD 330.57
+3.12 (0.95%)
At close: Dec 5, 2025
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 282.00 | 287.28 | 239.61 | 242.89 | 242.89 | -8.36% | 7,224 |
| Nov 19, 2025 | 255.00 | 279.91 | 254.12 | 265.05 | 265.05 | 7.15% | 4,782 |
| Nov 18, 2025 | 238.00 | 252.20 | 233.00 | 247.35 | 247.35 | 1.84% | 9,150 |
| Nov 17, 2025 | 236.55 | 251.74 | 233.50 | 242.87 | 242.87 | 3.64% | 5,225 |
| Nov 14, 2025 | 216.02 | 237.20 | 213.00 | 234.34 | 234.34 | 4.84% | 8,774 |
| Nov 13, 2025 | 247.70 | 248.95 | 220.37 | 223.52 | 223.52 | -12.00% | 1,682 |
| Nov 12, 2025 | 260.27 | 269.79 | 254.01 | 254.01 | 254.01 | 0.27% | 2,161 |
| Nov 11, 2025 | 265.00 | 265.00 | 249.71 | 253.31 | 253.31 | -4.41% | 1,283 |
| Nov 10, 2025 | 244.16 | 273.68 | 244.16 | 265.01 | 265.01 | 11.46% | 3,495 |
| Nov 7, 2025 | 242.98 | 242.98 | 227.34 | 237.76 | 237.76 | -3.86% | 2,058 |
| Nov 6, 2025 | 237.76 | 257.48 | 236.10 | 247.29 | 247.29 | 4.65% | 4,054 |
| Nov 5, 2025 | 204.10 | 240.58 | 204.08 | 236.31 | 236.31 | 20.90% | 8,623 |
| Nov 4, 2025 | 193.01 | 196.94 | 184.20 | 195.46 | 195.46 | -2.62% | 1,658 |
| Nov 3, 2025 | 209.86 | 209.99 | 196.97 | 200.72 | 200.72 | 0.59% | 1,651 |
| Oct 31, 2025 | 203.89 | 206.75 | 197.53 | 199.55 | 199.55 | -0.65% | 2,404 |
| Oct 30, 2025 | 216.62 | 216.62 | 200.15 | 200.85 | 200.85 | -5.80% | 8,334 |
| Oct 29, 2025 | 203.00 | 214.00 | 199.67 | 213.22 | 213.22 | 7.09% | 4,639 |
| Oct 28, 2025 | 198.00 | 199.95 | 188.59 | 199.10 | 199.10 | 4.19% | 1,016 |
| Oct 27, 2025 | 186.30 | 203.78 | 186.30 | 191.09 | 191.09 | 6.26% | 3,784 |
| Oct 24, 2025 | 172.60 | 181.35 | 172.60 | 179.83 | 179.83 | 6.79% | 2,376 |
| Oct 23, 2025 | 160.66 | 169.53 | 158.47 | 168.39 | 168.39 | 8.53% | 1,112 |
| 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 |