Lumentum Holdings Inc. (LITE)
NASDAQ: LITE · Real-Time Price · USD
134.05
+1.50 (1.13%)
Sep 3, 2025, 4:00 PM - Market closed
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 132.34 | 135.25 | 130.97 | 132.76 | - | 0.15% | 2,890,272 |
| Sep 2, 2025 | 127.87 | 132.88 | 125.00 | 132.56 | 132.56 | -0.19% | 2,671,632 |
| Aug 29, 2025 | 136.46 | 137.10 | 131.18 | 132.81 | 132.81 | -2.02% | 2,842,694 |
| Aug 28, 2025 | 128.25 | 137.08 | 127.11 | 135.55 | 135.55 | 7.72% | 6,643,922 |
| Aug 27, 2025 | 124.86 | 128.21 | 123.78 | 125.84 | 125.84 | 0.98% | 2,972,175 |
| Aug 26, 2025 | 124.39 | 127.03 | 123.50 | 124.62 | 124.62 | 0.97% | 3,018,816 |
| Aug 25, 2025 | 120.00 | 125.40 | 119.25 | 123.42 | 123.42 | 3.42% | 2,887,583 |
| Aug 22, 2025 | 116.84 | 121.99 | 115.89 | 119.34 | 119.34 | 1.63% | 2,679,832 |
| Aug 21, 2025 | 115.89 | 117.84 | 115.21 | 117.43 | 117.43 | 1.33% | 1,867,729 |
| Aug 20, 2025 | 115.14 | 116.59 | 111.20 | 115.89 | 115.89 | -1.75% | 3,361,655 |
| Aug 19, 2025 | 117.60 | 119.13 | 115.42 | 117.96 | 117.96 | -0.86% | 3,167,530 |
| Aug 18, 2025 | 116.45 | 119.17 | 115.00 | 118.98 | 118.98 | 2.69% | 2,973,913 |
| Aug 15, 2025 | 113.61 | 116.50 | 112.20 | 115.86 | 115.86 | 1.08% | 3,165,255 |
| Aug 14, 2025 | 117.31 | 121.99 | 112.56 | 114.62 | 114.62 | -4.67% | 5,323,980 |
| Aug 13, 2025 | 123.30 | 129.98 | 117.93 | 120.23 | 120.23 | 0.48% | 9,253,184 |
| 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 |