Lumentum Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	123.30	129.98	117.93	119.54	-	-0.10%	6,176,951
Aug 12, 2025	116.20	120.30	116.03	119.66	119.66	4.03%	5,893,958
Aug 11, 2025	116.69	119.41	114.01	115.03	115.03	-1.07%	4,315,472
Aug 8, 2025	112.80	116.35	112.19	116.27	116.27	4.63%	2,694,616
Aug 7, 2025	111.00	113.00	108.71	111.13	111.13	1.02%	1,339,204
Aug 6, 2025	109.58	110.92	108.34	110.01	110.01	1.72%	2,283,391
Aug 5, 2025	111.73	111.99	106.16	108.15	108.15	-2.68%	1,648,276
Aug 4, 2025	108.80	111.20	107.02	111.13	111.13	4.17%	1,427,835
Aug 1, 2025	103.84	108.45	101.61	106.68	106.68	-3.09%	2,431,726
Jul 31, 2025	110.64	114.12	109.65	110.08	110.08	0.21%	2,170,740
Jul 30, 2025	109.40	111.24	107.89	109.85	109.85	0.34%	1,927,893
Jul 29, 2025	109.38	112.10	108.01	109.48	109.48	2.16%	2,399,239
Jul 28, 2025	105.02	107.24	104.50	107.17	107.17	2.54%	1,264,754
Jul 25, 2025	102.88	104.63	101.22	104.52	104.52	1.62%	914,468
Jul 24, 2025	102.52	103.65	101.80	102.85	102.85	0.70%	1,186,609
Jul 23, 2025	101.67	104.61	99.92	102.13	102.13	2.51%	2,827,329
Jul 22, 2025	103.13	103.48	97.55	99.63	99.63	-4.05%	3,131,157
Jul 21, 2025	102.22	105.47	100.53	103.84	103.84	1.58%	3,612,152
Jul 18, 2025	103.49	103.90	100.41	102.22	102.22	-0.41%	1,800,633
Jul 17, 2025	99.63	103.02	99.29	102.64	102.64	3.02%	2,921,879
Jul 16, 2025	98.10	99.68	95.18	99.63	99.63	1.52%	2,048,955
Jul 15, 2025	95.85	98.55	94.32	98.14	98.14	6.40%	3,303,475
Jul 14, 2025	92.75	93.86	90.98	92.24	92.24	-0.81%	1,840,776
Jul 11, 2025	92.19	94.15	91.93	92.99	92.99	0.40%	1,403,220
Jul 10, 2025	90.80	92.78	88.93	92.62	92.62	2.41%	2,149,321
Jul 9, 2025	91.46	91.77	89.02	90.44	90.44	-0.95%	2,333,878
Jul 8, 2025	92.90	94.08	90.66	91.31	91.31	0.25%	1,714,750
Jul 7, 2025	91.66	92.48	89.82	91.08	91.08	-1.80%	1,561,252
Jul 3, 2025	91.14	93.68	90.97	92.75	92.75	1.65%	1,019,464
Jul 2, 2025	90.14	91.29	88.37	91.24	91.24	-0.27%	3,004,630
Jul 1, 2025	92.97	93.61	88.74	91.49	91.49	-3.76%	2,937,934
Jun 30, 2025	95.00	96.68	94.26	95.06	95.06	0.33%	2,980,461
Jun 27, 2025	94.70	95.43	92.77	94.75	94.75	0.04%	2,785,251
Jun 26, 2025	92.53	94.94	92.40	94.71	94.71	3.20%	1,709,082
Jun 25, 2025	92.93	93.36	91.23	91.77	91.77	-0.04%	1,381,456
Jun 24, 2025	90.26	92.53	89.61	91.81	91.81	2.97%	2,091,108
Jun 23, 2025	88.88	89.89	86.63	89.16	89.16	-0.56%	1,537,467
Jun 20, 2025	90.35	90.65	88.08	89.66	89.66	1.36%	2,105,111
Jun 18, 2025	87.35	90.20	86.58	88.46	88.46	2.45%	2,434,918
Jun 17, 2025	84.64	87.13	83.59	86.35	86.35	0.66%	1,870,621
Jun 16, 2025	83.42	88.21	83.42	85.78	85.78	4.02%	2,361,119
Jun 13, 2025	83.20	84.50	81.93	82.47	82.47	-3.55%	1,667,313
Jun 12, 2025	82.35	86.42	82.00	85.50	85.50	3.81%	1,997,168
Jun 11, 2025	83.67	84.20	81.04	82.36	82.36	0.49%	1,799,952
Jun 10, 2025	83.74	83.74	80.39	81.96	81.96	-0.18%	2,069,118
Jun 9, 2025	82.27	83.37	80.67	82.11	82.11	0.80%	1,273,953
Jun 6, 2025	83.00	83.45	80.44	81.46	81.46	-0.22%	1,694,845
Jun 5, 2025	82.01	84.99	81.11	81.64	81.64	1.69%	3,464,178
Jun 4, 2025	83.76	84.04	79.50	80.28	80.28	3.39%	4,865,066
Jun 3, 2025	76.12	79.35	75.62	77.65	77.65	2.36%	1,851,083