Lumentum Holdings Inc. (LITE)
NASDAQ: LITE · Real-Time Price · USD
81.64
+1.36 (1.69%)
Jun 5, 2025, 4:00 PM - Market closed

Lumentum Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202582.0184.9981.1181.6481.641.69%3,464,178
Jun 4, 202583.7684.0479.5080.2880.283.39%4,865,066
Jun 3, 202576.1279.3575.6277.6577.652.36%1,851,083
Jun 2, 202573.0076.2672.2975.8675.864.95%1,800,604
May 30, 202574.0674.4971.0472.2872.28-4.15%3,313,876
May 29, 202580.0080.0075.1275.4175.41-3.20%1,750,124
May 28, 202578.6479.2076.8877.9077.90-0.60%1,531,254
May 27, 202577.4079.6876.6878.3778.373.43%1,438,625
May 23, 202573.8975.9073.5975.7775.77-0.14%1,133,215
May 22, 202575.7076.9075.2975.8875.88-0.09%1,237,269
May 21, 202576.9378.4975.1875.9575.95-1.50%1,718,973
May 20, 202577.0277.4376.2877.1177.11-0.98%1,028,381
May 19, 202575.8877.9575.7577.8777.87-0.10%1,178,277
May 16, 202577.9878.9375.7677.9577.950.24%2,352,670
May 15, 202576.8779.0076.5577.7677.76-0.68%2,523,974
May 14, 202574.9478.6074.8278.2978.295.07%4,938,323
May 13, 202571.8075.2571.3874.5174.513.88%2,888,007
May 12, 202570.7572.1569.2671.7371.7310.57%3,730,073
May 9, 202566.0766.8363.9864.8764.87-1.20%2,324,314
May 8, 202567.8268.2564.8965.6665.66-0.88%4,051,990
May 7, 202566.1767.0660.3866.2466.242.83%5,554,591
May 6, 202560.8764.6060.5064.4264.421.98%4,884,607
May 5, 202561.4963.8361.4963.1763.170.49%1,819,982
May 2, 202563.3564.5962.3162.8662.862.18%2,509,471
May 1, 202561.8764.4161.4561.5261.524.20%2,560,469
Apr 30, 202557.4959.2556.8059.0459.04-1.53%1,611,212
Apr 29, 202559.7660.8259.2459.9659.96-0.20%1,048,005
Apr 28, 202559.5860.7658.8660.0860.080.13%1,771,308
Apr 25, 202558.8261.1057.8860.0060.002.09%1,466,997
Apr 24, 202555.2959.2055.0058.7758.776.53%2,235,980
Apr 23, 202555.0360.2855.0355.1755.176.84%2,604,021
Apr 22, 202551.3552.3950.4651.6451.643.14%1,504,146
Apr 21, 202550.2750.6949.1350.0750.07-3.71%1,474,068
Apr 17, 202552.2552.4650.6952.0052.00-0.40%1,094,101
Apr 16, 202550.2552.6250.2552.2152.21-0.91%2,058,879
Apr 15, 202552.6054.1552.5752.6952.690.63%1,897,029
Apr 14, 202554.9255.6551.4152.3652.362.13%3,458,967
Apr 11, 202553.2953.8350.6351.2751.27-5.87%4,624,183
Apr 10, 202557.5957.9052.9554.4754.47-8.93%3,274,213
Apr 9, 202549.4862.8848.8859.8159.8119.57%5,106,492
Apr 8, 202555.8356.6648.5150.0250.02-4.29%4,243,523
Apr 7, 202548.0157.4047.0552.2652.265.45%4,811,269
Apr 4, 202551.4451.7245.6549.5649.56-7.28%5,873,712
Apr 3, 202561.4061.6053.0753.4553.45-20.01%5,501,694
Apr 2, 202561.8468.9061.6466.8266.825.08%4,008,460
Apr 1, 202562.0363.9159.8363.5963.592.01%3,602,302
Mar 31, 202560.8562.5359.2562.3462.34-0.38%1,597,469
Mar 28, 202563.2464.5561.5762.5862.58-2.19%1,716,033
Mar 27, 202565.0065.2663.0063.9863.98-3.22%1,835,295
Mar 26, 202571.0071.0265.5366.1166.11-6.98%2,459,932