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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 73.00 | 76.26 | 72.29 | 75.86 | 75.86 | 4.95% | 1,800,604 |
| May 30, 2025 | 74.06 | 74.49 | 71.04 | 72.28 | 72.28 | -4.15% | 3,313,876 |
| May 29, 2025 | 80.00 | 80.00 | 75.12 | 75.41 | 75.41 | -3.20% | 1,750,124 |
| May 28, 2025 | 78.64 | 79.20 | 76.88 | 77.90 | 77.90 | -0.60% | 1,531,254 |
| May 27, 2025 | 77.40 | 79.68 | 76.68 | 78.37 | 78.37 | 3.43% | 1,438,625 |
| May 23, 2025 | 73.89 | 75.90 | 73.59 | 75.77 | 75.77 | -0.14% | 1,133,215 |
| May 22, 2025 | 75.70 | 76.90 | 75.29 | 75.88 | 75.88 | -0.09% | 1,237,269 |
| May 21, 2025 | 76.93 | 78.49 | 75.18 | 75.95 | 75.95 | -1.50% | 1,718,973 |
| May 20, 2025 | 77.02 | 77.43 | 76.28 | 77.11 | 77.11 | -0.98% | 1,028,381 |
| May 19, 2025 | 75.88 | 77.95 | 75.75 | 77.87 | 77.87 | -0.10% | 1,178,277 |
| May 16, 2025 | 77.98 | 78.93 | 75.76 | 77.95 | 77.95 | 0.24% | 2,352,670 |
| May 15, 2025 | 76.87 | 79.00 | 76.55 | 77.76 | 77.76 | -0.68% | 2,523,974 |
| May 14, 2025 | 74.94 | 78.60 | 74.82 | 78.29 | 78.29 | 5.07% | 4,938,323 |
| May 13, 2025 | 71.80 | 75.25 | 71.38 | 74.51 | 74.51 | 3.88% | 2,888,007 |
| May 12, 2025 | 70.75 | 72.15 | 69.26 | 71.73 | 71.73 | 10.57% | 3,730,073 |
| May 9, 2025 | 66.07 | 66.83 | 63.98 | 64.87 | 64.87 | -1.20% | 2,324,314 |
| May 8, 2025 | 67.82 | 68.25 | 64.89 | 65.66 | 65.66 | -0.88% | 4,051,990 |
| May 7, 2025 | 66.17 | 67.06 | 60.38 | 66.24 | 66.24 | 2.83% | 5,554,591 |
| May 6, 2025 | 60.87 | 64.60 | 60.50 | 64.42 | 64.42 | 1.98% | 4,884,607 |
| May 5, 2025 | 61.49 | 63.83 | 61.49 | 63.17 | 63.17 | 0.49% | 1,819,982 |
| May 2, 2025 | 63.35 | 64.59 | 62.31 | 62.86 | 62.86 | 2.18% | 2,509,471 |
| May 1, 2025 | 61.87 | 64.41 | 61.45 | 61.52 | 61.52 | 4.20% | 2,560,469 |
| Apr 30, 2025 | 57.49 | 59.25 | 56.80 | 59.04 | 59.04 | -1.53% | 1,611,212 |
| Apr 29, 2025 | 59.76 | 60.82 | 59.24 | 59.96 | 59.96 | -0.20% | 1,048,005 |
| Apr 28, 2025 | 59.58 | 60.76 | 58.86 | 60.08 | 60.08 | 0.13% | 1,771,308 |
| Apr 25, 2025 | 58.82 | 61.10 | 57.88 | 60.00 | 60.00 | 2.09% | 1,466,997 |
| Apr 24, 2025 | 55.29 | 59.20 | 55.00 | 58.77 | 58.77 | 6.53% | 2,235,980 |
| Apr 23, 2025 | 55.03 | 60.28 | 55.03 | 55.17 | 55.17 | 6.84% | 2,604,021 |
| Apr 22, 2025 | 51.35 | 52.39 | 50.46 | 51.64 | 51.64 | 3.14% | 1,504,146 |
| Apr 21, 2025 | 50.27 | 50.69 | 49.13 | 50.07 | 50.07 | -3.71% | 1,474,068 |
| Apr 17, 2025 | 52.25 | 52.46 | 50.69 | 52.00 | 52.00 | -0.40% | 1,094,101 |
| Apr 16, 2025 | 50.25 | 52.62 | 50.25 | 52.21 | 52.21 | -0.91% | 2,058,879 |
| Apr 15, 2025 | 52.60 | 54.15 | 52.57 | 52.69 | 52.69 | 0.63% | 1,897,029 |
| Apr 14, 2025 | 54.92 | 55.65 | 51.41 | 52.36 | 52.36 | 2.13% | 3,458,967 |
| Apr 11, 2025 | 53.29 | 53.83 | 50.63 | 51.27 | 51.27 | -5.87% | 4,624,183 |
| Apr 10, 2025 | 57.59 | 57.90 | 52.95 | 54.47 | 54.47 | -8.93% | 3,274,213 |
| Apr 9, 2025 | 49.48 | 62.88 | 48.88 | 59.81 | 59.81 | 19.57% | 5,106,492 |
| Apr 8, 2025 | 55.83 | 56.66 | 48.51 | 50.02 | 50.02 | -4.29% | 4,243,523 |
| Apr 7, 2025 | 48.01 | 57.40 | 47.05 | 52.26 | 52.26 | 5.45% | 4,811,269 |
| Apr 4, 2025 | 51.44 | 51.72 | 45.65 | 49.56 | 49.56 | -7.28% | 5,873,712 |
| Apr 3, 2025 | 61.40 | 61.60 | 53.07 | 53.45 | 53.45 | -20.01% | 5,501,694 |
| Apr 2, 2025 | 61.84 | 68.90 | 61.64 | 66.82 | 66.82 | 5.08% | 4,008,460 |
| Apr 1, 2025 | 62.03 | 63.91 | 59.83 | 63.59 | 63.59 | 2.01% | 3,602,302 |
| Mar 31, 2025 | 60.85 | 62.53 | 59.25 | 62.34 | 62.34 | -0.38% | 1,597,469 |
| Mar 28, 2025 | 63.24 | 64.55 | 61.57 | 62.58 | 62.58 | -2.19% | 1,716,033 |
| Mar 27, 2025 | 65.00 | 65.26 | 63.00 | 63.98 | 63.98 | -3.22% | 1,835,295 |
| Mar 26, 2025 | 71.00 | 71.02 | 65.53 | 66.11 | 66.11 | -6.98% | 2,459,932 |