Lumentum Holdings Inc. (LON:0JVV)
London · Delayed Price · Currency is GBP · Price in USD 107.68
-4.89 (-4.34%)
At close: Aug 1, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 107.64 | 111.11 | 101.78 | 107.68 | 107.68 | -4.34% | 2,456 |
| Jul 31, 2025 | 113.00 | 113.92 | 110.58 | 112.57 | 112.57 | 1.67% | 549 |
| Jul 30, 2025 | 109.19 | 110.72 | 108.93 | 110.72 | 110.72 | 0.43% | 851 |
| Jul 29, 2025 | 109.40 | 112.05 | 108.45 | 110.24 | 110.24 | 4.49% | 939 |
| Jul 28, 2025 | 106.55 | 106.55 | 104.56 | 105.51 | 105.51 | 2.28% | 898 |
| Jul 25, 2025 | 102.01 | 103.87 | 102.01 | 103.16 | 103.16 | -0.18% | 68 |
| Jul 24, 2025 | 103.18 | 103.50 | 102.21 | 103.34 | 103.34 | -0.83% | 38 |
| Jul 23, 2025 | 102.92 | 104.26 | 100.85 | 104.20 | 104.20 | 4.86% | 350 |
| Jul 22, 2025 | 103.13 | 103.50 | 98.39 | 99.38 | 99.38 | -5.39% | 645 |
| Jul 21, 2025 | 103.78 | 105.34 | 101.87 | 105.04 | 105.04 | 3.54% | 1,096 |
| Jul 18, 2025 | 102.00 | 103.90 | 101.27 | 101.45 | 101.45 | -0.29% | 352 |
| Jul 17, 2025 | 97.69 | 101.82 | 97.69 | 101.75 | 101.75 | 4.35% | 405 |
| Jul 16, 2025 | 97.77 | 98.43 | 95.35 | 97.50 | 97.50 | -0.23% | 761 |
| Jul 15, 2025 | 94.94 | 97.73 | 94.64 | 97.73 | 97.73 | 4.94% | 1,000 |
| Jul 14, 2025 | 92.60 | 93.57 | 91.46 | 93.13 | 93.13 | -0.09% | 130 |
| Jul 11, 2025 | 92.19 | 93.71 | 92.19 | 93.21 | 93.21 | 2.89% | 709 |
| Jul 10, 2025 | 90.75 | 91.98 | 89.63 | 90.59 | 90.59 | 0.81% | 591 |
| Jul 9, 2025 | 91.42 | 92.29 | 89.47 | 89.86 | 89.86 | -2.42% | 1,048 |
| Jul 8, 2025 | 92.40 | 93.89 | 91.37 | 92.09 | 92.09 | 0.83% | 1,584 |
| Jul 7, 2025 | 90.63 | 92.10 | 90.02 | 91.33 | 91.33 | -2.04% | 265 |
| Jul 3, 2025 | 91.47 | 93.30 | 91.47 | 93.23 | 93.23 | 3.59% | 40 |
| Jul 2, 2025 | 90.14 | 91.00 | 88.84 | 90.00 | 90.00 | -1.75% | 145 |
| Jul 1, 2025 | 92.69 | 94.00 | 89.09 | 91.60 | 91.60 | -3.64% | 2,143 |
| Jun 30, 2025 | 94.99 | 96.96 | 94.67 | 95.06 | 95.06 | 1.10% | 421 |
| Jun 27, 2025 | 94.70 | 95.30 | 93.68 | 94.02 | 94.02 | -0.62% | 646 |
| Jun 26, 2025 | 93.76 | 94.61 | 92.52 | 94.61 | 94.61 | 1.96% | 184 |
| Jun 25, 2025 | 92.82 | 93.11 | 91.52 | 92.79 | 92.79 | 0.67% | 606 |
| Jun 24, 2025 | 90.75 | 92.17 | 89.59 | 92.17 | 92.17 | 4.71% | 1,243 |
| Jun 23, 2025 | 87.50 | 89.31 | 87.50 | 88.02 | 88.02 | -1.01% | 325 |
| Jun 20, 2025 | 90.10 | 90.38 | 88.16 | 88.92 | 88.92 | -0.19% | 469 |
| Jun 18, 2025 | 87.44 | 90.19 | 86.80 | 89.09 | 89.09 | 3.30% | 310 |
| Jun 17, 2025 | 84.30 | 86.65 | 84.00 | 86.24 | 86.24 | -0.46% | 146 |
| Jun 16, 2025 | 83.42 | 88.10 | 83.42 | 86.64 | 86.64 | 4.00% | 693 |
| Jun 13, 2025 | 83.20 | 84.42 | 82.47 | 83.30 | 83.30 | -2.74% | 867 |
| Jun 12, 2025 | 82.00 | 86.35 | 82.00 | 85.65 | 85.65 | 5.14% | 615 |
| Jun 11, 2025 | 82.98 | 84.04 | 81.46 | 81.46 | 81.46 | 0.82% | 594 |
| Jun 10, 2025 | 81.87 | 83.40 | 80.42 | 80.80 | 80.80 | -2.22% | 940 |
| Jun 9, 2025 | 81.65 | 83.13 | 81.02 | 82.64 | 82.64 | 2.02% | 540 |
| Jun 6, 2025 | 82.09 | 83.49 | 80.86 | 81.00 | 81.00 | -2.81% | 384 |
| Jun 5, 2025 | 82.46 | 84.54 | 81.52 | 83.34 | 83.34 | 2.30% | 143 |
| Jun 4, 2025 | 84.76 | 84.76 | 80.90 | 81.47 | 81.47 | 3.04% | 2,615 |
| Jun 3, 2025 | 76.12 | 79.17 | 76.02 | 79.07 | 79.07 | 4.75% | 151 |
| Jun 2, 2025 | 73.92 | 75.49 | 72.55 | 75.49 | 75.49 | 4.96% | 711 |
| May 30, 2025 | 74.17 | 74.49 | 71.29 | 71.92 | 71.92 | -5.26% | 122 |
| May 29, 2025 | 79.55 | 79.99 | 75.91 | 75.91 | 75.91 | -1.67% | 155 |
| May 28, 2025 | 79.00 | 79.00 | 77.20 | 77.20 | 77.20 | -2.20% | 136 |
| May 27, 2025 | 76.60 | 79.17 | 76.60 | 78.94 | 78.94 | 4.97% | 234 |
| May 23, 2025 | 73.60 | 75.23 | 73.60 | 75.20 | 75.20 | -1.38% | 14 |
| May 22, 2025 | 75.74 | 76.67 | 75.53 | 76.25 | 76.25 | 0.22% | 82 |
| May 21, 2025 | 76.25 | 78.17 | 76.08 | 76.08 | 76.08 | -1.29% | 147 |