Lumentum Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	77.01	79.47	73.21	73.35	73.35	-3.92%	1,987,812
Feb 20, 2025	77.39	77.42	73.36	76.34	76.34	-1.23%	2,888,153
Feb 19, 2025	79.38	79.84	76.53	77.29	77.29	-3.65%	1,730,476
Feb 18, 2025	78.44	81.16	77.21	80.22	80.22	3.27%	1,730,127
Feb 14, 2025	77.50	79.14	75.52	77.68	77.68	-0.58%	1,783,061
Feb 13, 2025	79.30	80.85	76.57	78.13	78.13	-1.38%	2,281,885
Feb 12, 2025	77.83	80.55	76.58	79.22	79.22	-0.48%	1,946,055
Feb 11, 2025	80.55	81.77	79.47	79.60	79.60	-2.84%	2,520,368
Feb 10, 2025	86.09	86.35	81.69	81.93	81.93	-4.62%	3,574,582
Feb 7, 2025	87.11	91.49	84.34	85.90	85.90	-7.31%	6,389,994
Feb 6, 2025	94.00	95.00	88.15	92.67	92.67	3.90%	5,130,056
Feb 5, 2025	87.00	90.65	86.00	89.19	89.19	3.31%	2,859,065
Feb 4, 2025	86.20	88.03	84.39	86.33	86.33	2.40%	3,098,315
Feb 3, 2025	80.18	85.96	78.80	84.31	84.31	-0.88%	2,007,763
Jan 31, 2025	85.30	88.00	84.54	85.06	85.06	1.29%	2,119,824
Jan 30, 2025	84.02	88.99	83.07	83.98	83.98	7.79%	2,867,903
Jan 29, 2025	78.11	80.87	77.40	77.91	77.91	0.14%	1,863,707
Jan 28, 2025	76.80	78.06	74.91	77.80	77.80	4.89%	3,546,525
Jan 27, 2025	88.73	88.85	71.05	74.17	74.17	-22.46%	7,619,616
Jan 24, 2025	100.00	100.64	95.47	95.65	95.65	-3.70%	1,786,566
Jan 23, 2025	98.72	100.71	98.25	99.33	99.33	-1.05%	1,302,544
Jan 22, 2025	99.49	104.00	99.10	100.38	100.38	3.01%	2,206,800
Jan 21, 2025	95.00	97.76	93.83	97.45	97.45	3.22%	1,825,941
Jan 17, 2025	94.13	94.69	91.64	94.41	94.41	5.65%	1,874,206
Jan 16, 2025	89.28	90.87	87.77	89.36	89.36	1.09%	1,617,372
Jan 15, 2025	88.15	89.21	86.16	88.40	88.40	3.90%	1,141,155
Jan 14, 2025	85.10	87.24	84.65	85.08	85.08	1.60%	1,192,321
Jan 13, 2025	82.00	83.98	80.00	83.74	83.74	-0.76%	1,996,054
Jan 10, 2025	83.36	86.02	82.70	84.38	84.38	-0.95%	1,236,408
Jan 8, 2025	85.77	86.66	83.23	85.19	85.19	-1.62%	1,114,604
Jan 7, 2025	90.78	91.33	85.40	86.59	86.59	-4.26%	1,714,896
Jan 6, 2025	90.91	92.76	89.88	90.44	90.44	1.22%	1,804,237
Jan 3, 2025	86.36	89.61	86.28	89.35	89.35	4.38%	1,506,295
Jan 2, 2025	84.16	86.26	82.31	85.60	85.60	1.97%	1,449,159
Dec 31, 2024	83.97	85.50	83.23	83.95	83.95	0.13%	954,817
Dec 30, 2024	83.21	84.88	82.03	83.84	83.84	-0.62%	724,618
Dec 27, 2024	84.86	85.93	83.26	84.36	84.36	-1.55%	583,626
Dec 26, 2024	83.63	86.40	83.03	85.69	85.69	1.60%	683,152
Dec 24, 2024	82.90	84.53	81.65	84.34	84.34	1.35%	514,446
Dec 23, 2024	85.25	86.43	82.89	83.22	83.22	-2.19%	1,538,757
Dec 20, 2024	82.30	86.55	81.87	85.08	85.08	1.82%	2,130,165
Dec 19, 2024	84.40	87.39	82.62	83.56	83.56	0.80%	1,482,603
Dec 18, 2024	89.97	90.47	81.39	82.90	82.90	-6.77%	3,009,951
Dec 17, 2024	91.40	92.18	88.50	88.92	88.92	-4.57%	1,391,582
Dec 16, 2024	92.83	95.68	92.61	93.18	93.18	0.28%	1,654,496
Dec 13, 2024	93.60	96.25	91.10	92.92	92.92	2.39%	1,427,887
Dec 12, 2024	89.87	94.82	89.00	90.75	90.75	2.89%	1,836,171
Dec 11, 2024	88.00	89.90	86.99	88.20	88.20	1.41%	1,594,599
Dec 10, 2024	89.80	90.16	86.21	86.97	86.97	-3.15%	1,571,733
Dec 9, 2024	93.38	93.38	88.80	89.80	89.80	-3.27%	1,146,088
Dec 6, 2024	93.21	94.22	91.55	92.84	92.84	0.22%	1,483,212
Dec 5, 2024	94.08	95.30	92.28	92.64	92.64	-2.38%	1,608,907
Dec 4, 2024	90.00	95.92	89.76	94.90	94.90	6.99%	3,231,670
Dec 3, 2024	86.96	89.92	86.24	88.70	88.70	2.70%	1,421,739
Dec 2, 2024	87.19	88.34	86.14	86.37	86.37	-0.69%	1,007,344
Nov 29, 2024	84.50	87.23	83.91	86.97	86.97	3.82%	975,161
Nov 27, 2024	86.13	87.00	82.61	83.77	83.77	-3.69%	1,478,043
Nov 26, 2024	87.59	88.94	86.52	86.98	86.98	-0.25%	1,144,430
Nov 25, 2024	89.61	91.21	86.96	87.20	87.20	-2.12%	3,294,568
Nov 22, 2024	85.82	89.64	85.22	89.09	89.09	4.06%	2,309,919
Nov 21, 2024	86.32	90.51	84.72	85.61	85.61	3.81%	3,656,638
Nov 20, 2024	81.65	83.12	80.22	82.47	82.47	-0.01%	1,586,756
Nov 19, 2024	79.68	82.97	79.00	82.48	82.48	2.41%	1,278,100
Nov 18, 2024	81.95	82.03	80.01	80.54	80.54	-1.12%	1,342,160
Nov 15, 2024	83.60	84.45	79.94	81.45	81.45	-4.32%	1,784,788
Nov 14, 2024	88.12	88.85	84.99	85.13	85.13	-3.33%	1,737,078
Nov 13, 2024	87.16	88.53	86.51	88.06	88.06	1.63%	2,024,878
Nov 12, 2024	86.04	88.69	85.87	86.65	86.65	-0.08%	2,124,827
Nov 11, 2024	85.01	89.70	84.86	86.72	86.72	3.42%	3,190,825
Nov 8, 2024	86.50	88.00	81.03	83.85	83.85	13.86%	7,369,004
Nov 7, 2024	73.07	73.90	72.07	73.64	73.64	2.32%	2,900,903
Nov 6, 2024	67.97	72.77	67.90	71.97	71.97	8.75%	4,198,692
Nov 5, 2024	64.93	66.64	64.60	66.18	66.18	3.13%	1,669,720
Nov 4, 2024	65.06	65.64	64.13	64.17	64.17	-1.81%	1,257,812
Nov 1, 2024	63.14	65.69	62.38	65.35	65.35	2.32%	1,451,959
Oct 31, 2024	65.09	65.09	62.78	63.87	63.87	-2.26%	1,256,357
Oct 30, 2024	64.64	66.28	64.62	65.35	65.35	-0.62%	1,015,279
Oct 29, 2024	65.15	66.59	64.87	65.76	65.76	1.23%	1,001,141
Oct 28, 2024	64.94	65.70	64.46	64.96	64.96	0.92%	772,493
Oct 25, 2024	65.08	65.08	63.70	64.37	64.37	-0.42%	830,384
Oct 24, 2024	66.14	66.21	64.23	64.64	64.64	-1.55%	984,986
Oct 23, 2024	65.97	67.54	65.06	65.66	65.66	-1.32%	1,427,841
Oct 22, 2024	65.90	67.72	65.20	66.54	66.54	1.49%	1,482,721
Oct 21, 2024	65.11	65.82	63.46	65.56	65.56	-1.01%	1,742,377
Oct 18, 2024	69.66	69.96	66.09	66.23	66.23	-4.87%	1,533,006
Oct 17, 2024	69.87	71.07	69.14	69.62	69.62	1.22%	2,153,255
Oct 16, 2024	67.43	69.16	66.79	68.78	68.78	3.30%	1,602,746
Oct 15, 2024	69.40	70.09	66.30	66.58	66.58	-3.83%	1,667,435
Oct 14, 2024	68.68	69.40	67.88	69.23	69.23	1.45%	1,272,007
Oct 11, 2024	66.85	68.65	66.85	68.24	68.24	1.70%	1,282,402
Oct 10, 2024	67.11	67.92	66.47	67.10	67.10	-0.86%	1,200,112
Oct 9, 2024	67.50	68.18	66.84	67.68	67.68	-0.10%	1,071,663
Oct 8, 2024	67.26	68.74	66.88	67.75	67.75	0.71%	1,081,577
Oct 7, 2024	67.94	68.77	65.76	67.27	67.27	-2.22%	2,141,990
Oct 4, 2024	67.98	68.81	66.68	68.80	68.80	3.99%	2,260,693
Oct 3, 2024	63.88	66.22	63.72	66.16	66.16	1.78%	1,406,745
Oct 2, 2024	61.50	65.01	61.50	65.00	65.00	5.71%	1,150,196
Oct 1, 2024	63.56	64.13	60.84	61.49	61.49	-2.98%	1,426,801
Sep 30, 2024	63.90	64.13	62.34	63.38	63.38	-1.78%	1,171,482
Sep 27, 2024	65.02	65.52	63.53	64.53	64.53	-0.32%	2,313,560