Lumentum Holdings Inc. (LITE)
NASDAQ: LITE · Real-Time Price · USD
161.00
-3.77 (-2.29%)
At close: Oct 20, 2025, 4:00 PM EDT
160.90
-0.10 (-0.06%)
Pre-market: Oct 21, 2025, 8:23 AM EDT
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 164.18 | 169.98 | 160.60 | 161.00 | 161.00 | -2.29% | 2,675,005 |
| Oct 17, 2025 | 160.63 | 170.60 | 160.44 | 164.77 | 164.77 | 0.94% | 2,075,480 |
| Oct 16, 2025 | 159.88 | 168.10 | 158.62 | 163.23 | 163.23 | 4.25% | 2,608,211 |
| Oct 15, 2025 | 162.45 | 162.45 | 154.62 | 156.57 | 156.57 | -0.13% | 2,393,439 |
| Oct 14, 2025 | 155.52 | 161.19 | 152.78 | 156.78 | 156.78 | -2.35% | 2,443,976 |
| Oct 13, 2025 | 158.30 | 160.78 | 155.41 | 160.56 | 160.56 | 7.32% | 2,837,873 |
| Oct 10, 2025 | 160.80 | 160.80 | 147.81 | 149.61 | 149.61 | -6.35% | 3,375,899 |
| Oct 9, 2025 | 163.66 | 165.03 | 159.19 | 159.76 | 159.76 | -2.04% | 1,854,372 |
| Oct 8, 2025 | 159.38 | 163.66 | 158.47 | 163.09 | 163.09 | 3.78% | 2,258,467 |
| Oct 7, 2025 | 160.99 | 162.75 | 154.11 | 157.15 | 157.15 | -2.15% | 2,524,297 |
| Oct 6, 2025 | 169.00 | 170.76 | 158.21 | 160.60 | 160.60 | -1.96% | 3,114,099 |
| Oct 3, 2025 | 170.88 | 171.80 | 159.70 | 163.81 | 163.81 | -3.50% | 3,197,369 |
| Oct 2, 2025 | 176.75 | 178.49 | 166.06 | 169.75 | 169.75 | -0.96% | 2,194,972 |
| Oct 1, 2025 | 159.24 | 173.60 | 158.60 | 171.40 | 171.40 | 5.34% | 3,262,198 |
| Sep 30, 2025 | 161.88 | 165.50 | 160.00 | 162.71 | 162.71 | 0.08% | 1,709,677 |
| Sep 29, 2025 | 165.00 | 165.87 | 162.27 | 162.58 | 162.58 | 1.14% | 2,385,177 |
| Sep 26, 2025 | 157.36 | 160.85 | 156.07 | 160.75 | 160.75 | 1.03% | 2,310,248 |
| Sep 25, 2025 | 146.62 | 160.83 | 144.52 | 159.11 | 159.11 | 4.16% | 4,751,829 |
| Sep 24, 2025 | 162.48 | 163.10 | 151.37 | 152.75 | 152.75 | -6.85% | 5,478,413 |
| Sep 23, 2025 | 164.65 | 166.32 | 161.22 | 163.99 | 163.99 | -0.44% | 3,051,966 |
| Sep 22, 2025 | 169.38 | 170.04 | 161.21 | 164.71 | 164.71 | -2.38% | 4,080,326 |
| Sep 19, 2025 | 171.37 | 172.50 | 167.57 | 168.73 | 168.73 | -1.62% | 4,448,258 |
| Sep 18, 2025 | 167.36 | 173.39 | 167.13 | 171.50 | 171.50 | 5.00% | 3,518,041 |
| Sep 17, 2025 | 168.71 | 169.58 | 160.85 | 163.34 | 163.34 | -4.42% | 4,947,563 |
| Sep 16, 2025 | 168.65 | 171.87 | 167.15 | 170.90 | 170.90 | 1.26% | 2,925,072 |
| Sep 15, 2025 | 163.66 | 171.48 | 162.71 | 168.77 | 168.77 | 3.53% | 3,859,197 |
| Sep 12, 2025 | 163.78 | 166.50 | 161.58 | 163.02 | 163.02 | -1.13% | 2,954,325 |
| Sep 11, 2025 | 166.15 | 168.01 | 161.57 | 164.88 | 164.88 | - | 3,672,384 |
| Sep 10, 2025 | 159.50 | 167.96 | 158.30 | 164.88 | 164.88 | 8.67% | 5,793,990 |
| Sep 9, 2025 | 149.02 | 152.65 | 148.01 | 151.73 | 151.73 | 1.56% | 2,154,078 |
| Sep 8, 2025 | 150.99 | 152.25 | 148.42 | 149.40 | 149.40 | -0.04% | 3,453,603 |
| Sep 5, 2025 | 149.50 | 152.27 | 144.20 | 149.46 | 149.46 | 5.32% | 6,409,743 |
| Sep 4, 2025 | 137.00 | 142.01 | 133.91 | 141.91 | 141.91 | 5.81% | 8,464,834 |
| Sep 3, 2025 | 132.34 | 135.25 | 130.97 | 134.12 | 134.12 | 1.18% | 5,087,766 |
| 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 |