Lumentum Holdings Inc. (LITE)
NASDAQ: LITE · Real-Time Price · USD
64.74
+3.79 (6.22%)
At close: Sep 26, 2024, 4:00 PM
64.87
+0.13 (0.20%)
After-hours: Sep 26, 2024, 5:28 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 60.60 | 61.63 | 60.08 | 60.95 | 60.95 | 0.26% | 1,505,679 |
| Sep 24, 2024 | 61.58 | 62.08 | 59.82 | 60.79 | 60.79 | -0.72% | 2,399,928 |
| Sep 23, 2024 | 61.22 | 62.15 | 60.40 | 61.23 | 61.23 | -0.20% | 1,171,093 |
| Sep 20, 2024 | 61.00 | 61.45 | 59.75 | 61.35 | 61.35 | 0.34% | 1,583,112 |
| Sep 19, 2024 | 60.03 | 62.21 | 58.98 | 61.14 | 61.14 | 4.91% | 2,657,299 |
| Sep 18, 2024 | 58.58 | 59.93 | 57.82 | 58.28 | 58.28 | -0.15% | 1,341,823 |
| Sep 17, 2024 | 57.00 | 58.52 | 56.84 | 58.37 | 58.37 | 3.15% | 1,668,607 |
| Sep 16, 2024 | 55.11 | 56.83 | 54.40 | 56.59 | 56.59 | 1.45% | 1,490,700 |
| Sep 13, 2024 | 54.72 | 56.62 | 54.68 | 55.78 | 55.78 | 2.82% | 965,371 |
| Sep 12, 2024 | 54.14 | 55.17 | 53.43 | 54.25 | 54.25 | 0.56% | 1,230,760 |
| Sep 11, 2024 | 51.25 | 54.02 | 50.84 | 53.95 | 53.95 | 5.58% | 855,735 |
| Sep 10, 2024 | 51.08 | 51.77 | 50.29 | 51.10 | 51.10 | -0.20% | 654,372 |
| Sep 9, 2024 | 52.11 | 52.40 | 50.60 | 51.20 | 51.20 | -1.75% | 1,301,044 |
| Sep 6, 2024 | 55.00 | 55.00 | 51.69 | 52.11 | 52.11 | -5.39% | 1,258,774 |
| Sep 5, 2024 | 55.41 | 55.88 | 54.11 | 55.08 | 55.08 | -0.63% | 744,665 |
| Sep 4, 2024 | 52.60 | 56.01 | 52.51 | 55.43 | 55.43 | 4.57% | 1,534,463 |
| Sep 3, 2024 | 57.00 | 57.10 | 52.90 | 53.01 | 53.01 | -7.98% | 1,881,043 |
| Aug 30, 2024 | 57.09 | 57.79 | 56.54 | 57.61 | 57.61 | 1.91% | 1,674,628 |
| Aug 29, 2024 | 56.81 | 58.01 | 55.87 | 56.53 | 56.53 | -0.07% | 1,264,425 |
| Aug 28, 2024 | 57.40 | 57.77 | 55.69 | 56.57 | 56.57 | -1.58% | 1,205,906 |
| Aug 27, 2024 | 55.29 | 57.75 | 55.07 | 57.48 | 57.48 | 1.90% | 1,100,435 |
| Aug 26, 2024 | 58.72 | 58.75 | 56.15 | 56.41 | 56.41 | -4.66% | 1,851,952 |
| Aug 23, 2024 | 55.99 | 59.18 | 55.78 | 59.17 | 59.17 | 6.44% | 1,973,390 |
| Aug 22, 2024 | 57.10 | 57.65 | 55.49 | 55.59 | 55.59 | -1.42% | 1,321,189 |
| Aug 21, 2024 | 55.28 | 57.11 | 54.68 | 56.39 | 56.39 | 0.53% | 1,624,949 |
| Aug 20, 2024 | 53.11 | 57.08 | 53.00 | 56.09 | 56.09 | 6.19% | 2,895,722 |
| Aug 19, 2024 | 51.98 | 52.85 | 51.14 | 52.82 | 52.82 | 1.62% | 1,962,534 |
| Aug 16, 2024 | 52.27 | 54.16 | 51.45 | 51.98 | 51.98 | -0.54% | 2,467,378 |
| Aug 15, 2024 | 51.25 | 53.39 | 50.59 | 52.26 | 52.26 | 14.78% | 7,859,676 |
| Aug 14, 2024 | 46.37 | 47.50 | 45.50 | 45.53 | 45.53 | -1.54% | 2,722,600 |
| Aug 13, 2024 | 45.49 | 46.57 | 44.77 | 46.24 | 46.24 | 2.89% | 2,362,376 |
| Aug 12, 2024 | 43.77 | 45.91 | 43.28 | 44.94 | 44.94 | 3.91% | 1,509,023 |
| Aug 9, 2024 | 43.22 | 43.66 | 42.05 | 43.25 | 43.25 | -0.21% | 950,309 |
| Aug 8, 2024 | 42.12 | 43.42 | 40.90 | 43.34 | 43.34 | 7.60% | 1,536,357 |
| Aug 7, 2024 | 42.65 | 43.98 | 40.26 | 40.28 | 40.28 | -3.15% | 1,425,058 |
| Aug 6, 2024 | 41.81 | 43.08 | 40.96 | 41.59 | 41.59 | 0.29% | 1,654,389 |
| Aug 5, 2024 | 40.70 | 42.14 | 38.29 | 41.47 | 41.47 | -6.45% | 3,649,997 |
| Aug 2, 2024 | 46.30 | 47.03 | 44.29 | 44.33 | 44.33 | -7.67% | 1,795,908 |
| Aug 1, 2024 | 52.12 | 52.91 | 47.66 | 48.01 | 48.01 | -7.28% | 2,060,578 |
| Jul 31, 2024 | 50.36 | 52.91 | 50.01 | 51.78 | 51.78 | 5.57% | 2,367,668 |
| Jul 30, 2024 | 51.86 | 52.24 | 48.56 | 49.05 | 49.05 | -5.31% | 2,319,905 |
| Jul 29, 2024 | 51.99 | 52.92 | 51.48 | 51.80 | 51.80 | -0.06% | 628,227 |
| Jul 26, 2024 | 51.45 | 51.86 | 50.55 | 51.83 | 51.83 | 1.97% | 1,255,207 |
| Jul 25, 2024 | 52.78 | 52.78 | 50.71 | 50.83 | 50.83 | -3.57% | 1,568,101 |
| Jul 24, 2024 | 54.12 | 54.82 | 52.67 | 52.71 | 52.71 | -3.81% | 1,323,630 |
| Jul 23, 2024 | 54.86 | 55.45 | 54.03 | 54.80 | 54.80 | -1.12% | 1,069,943 |
| Jul 22, 2024 | 55.62 | 55.83 | 54.55 | 55.42 | 55.42 | 1.19% | 1,023,940 |
| Jul 19, 2024 | 55.51 | 55.73 | 54.30 | 54.77 | 54.77 | -1.32% | 960,618 |
| Jul 18, 2024 | 57.50 | 57.93 | 54.50 | 55.50 | 55.50 | -3.33% | 2,316,374 |
| Jul 17, 2024 | 58.33 | 58.62 | 56.87 | 57.41 | 57.41 | -2.84% | 1,362,724 |
| Jul 16, 2024 | 58.27 | 59.19 | 57.13 | 59.09 | 59.09 | 1.93% | 1,326,616 |
| Jul 15, 2024 | 59.15 | 59.63 | 57.83 | 57.97 | 57.97 | -2.14% | 1,086,885 |
| Jul 12, 2024 | 57.84 | 60.40 | 57.43 | 59.24 | 59.24 | 3.33% | 1,351,793 |
| Jul 11, 2024 | 56.80 | 57.56 | 56.05 | 57.33 | 57.33 | 1.90% | 1,234,601 |
| Jul 10, 2024 | 56.26 | 56.54 | 55.33 | 56.26 | 56.26 | 0.75% | 968,719 |
| Jul 9, 2024 | 56.11 | 56.49 | 55.04 | 55.84 | 55.84 | -0.62% | 844,193 |
| Jul 8, 2024 | 55.80 | 57.54 | 55.40 | 56.19 | 56.19 | 1.52% | 1,475,088 |
| Jul 5, 2024 | 54.14 | 55.43 | 53.77 | 55.35 | 55.35 | 2.05% | 677,417 |
| Jul 3, 2024 | 54.08 | 54.52 | 53.80 | 54.24 | 54.24 | 0.56% | 537,654 |
| Jul 2, 2024 | 51.30 | 54.00 | 51.30 | 53.94 | 53.94 | 4.88% | 1,492,418 |
| Jul 1, 2024 | 50.63 | 51.77 | 50.47 | 51.43 | 51.43 | 1.00% | 1,118,266 |
| Jun 28, 2024 | 49.40 | 51.50 | 49.10 | 50.92 | 50.92 | 3.83% | 1,576,523 |
| Jun 27, 2024 | 49.00 | 49.13 | 47.84 | 49.04 | 49.04 | -0.18% | 599,444 |
| Jun 26, 2024 | 49.04 | 49.34 | 48.39 | 49.13 | 49.13 | -0.12% | 621,744 |
| Jun 25, 2024 | 47.58 | 49.47 | 47.20 | 49.19 | 49.19 | 3.38% | 587,505 |
| Jun 24, 2024 | 48.45 | 49.43 | 47.52 | 47.58 | 47.58 | -2.22% | 472,698 |
| Jun 21, 2024 | 47.92 | 48.99 | 47.53 | 48.66 | 48.66 | 1.57% | 1,216,361 |
| Jun 20, 2024 | 49.43 | 49.57 | 47.84 | 47.91 | 47.91 | -3.37% | 905,083 |
| Jun 18, 2024 | 50.01 | 50.73 | 49.42 | 49.58 | 49.58 | -0.84% | 974,522 |
| Jun 17, 2024 | 47.28 | 50.08 | 47.06 | 50.00 | 50.00 | 5.75% | 1,084,109 |
| Jun 14, 2024 | 47.00 | 47.47 | 46.38 | 47.28 | 47.28 | -0.57% | 408,565 |
| Jun 13, 2024 | 46.81 | 47.71 | 45.96 | 47.55 | 47.55 | 1.36% | 583,636 |
| Jun 12, 2024 | 46.61 | 48.39 | 46.37 | 46.91 | 46.91 | 3.17% | 1,080,326 |
| Jun 11, 2024 | 46.72 | 46.72 | 44.94 | 45.47 | 45.47 | -3.19% | 776,175 |
| Jun 10, 2024 | 45.17 | 47.12 | 45.11 | 46.97 | 46.97 | 2.58% | 829,264 |
| Jun 7, 2024 | 44.97 | 45.83 | 44.83 | 45.79 | 45.79 | 0.44% | 591,856 |
| Jun 6, 2024 | 45.81 | 46.46 | 45.26 | 45.59 | 45.59 | 0.42% | 679,331 |
| Jun 5, 2024 | 43.34 | 45.47 | 43.20 | 45.40 | 45.40 | 5.53% | 700,080 |
| Jun 4, 2024 | 43.68 | 43.68 | 42.98 | 43.02 | 43.02 | -2.69% | 643,961 |
| Jun 3, 2024 | 44.19 | 44.85 | 43.34 | 44.21 | 44.21 | 1.63% | 855,409 |
| May 31, 2024 | 43.54 | 43.88 | 42.19 | 43.50 | 43.50 | 0.32% | 823,813 |
| May 30, 2024 | 43.61 | 43.88 | 42.86 | 43.36 | 43.36 | -0.16% | 831,520 |
| May 29, 2024 | 44.04 | 44.27 | 43.38 | 43.43 | 43.43 | -3.23% | 880,260 |
| May 28, 2024 | 46.60 | 46.64 | 44.83 | 44.88 | 44.88 | -3.03% | 1,037,502 |
| May 24, 2024 | 46.17 | 46.50 | 45.44 | 46.28 | 46.28 | 0.78% | 919,617 |
| May 23, 2024 | 45.97 | 46.61 | 45.19 | 45.92 | 45.92 | 0.95% | 1,061,448 |
| May 22, 2024 | 46.17 | 46.41 | 45.20 | 45.49 | 45.49 | -1.13% | 850,365 |
| May 21, 2024 | 46.76 | 46.76 | 45.66 | 46.01 | 46.01 | -2.50% | 852,025 |
| May 20, 2024 | 45.94 | 47.52 | 45.94 | 47.19 | 47.19 | 2.48% | 1,055,475 |
| May 17, 2024 | 46.94 | 47.36 | 45.94 | 46.05 | 46.05 | -1.60% | 785,534 |
| May 16, 2024 | 45.66 | 46.94 | 44.79 | 46.80 | 46.80 | 2.36% | 1,076,318 |
| May 15, 2024 | 45.20 | 45.85 | 44.54 | 45.72 | 45.72 | 2.49% | 1,242,042 |
| May 14, 2024 | 44.47 | 45.14 | 44.27 | 44.61 | 44.61 | 1.39% | 787,983 |
| May 13, 2024 | 43.93 | 45.39 | 43.77 | 44.00 | 44.00 | 0.48% | 979,283 |
| May 10, 2024 | 43.70 | 44.10 | 43.33 | 43.79 | 43.79 | 0.41% | 834,694 |
| May 9, 2024 | 42.39 | 43.93 | 41.84 | 43.61 | 43.61 | 2.39% | 1,335,200 |
| May 8, 2024 | 41.03 | 43.21 | 40.81 | 42.59 | 42.59 | 2.87% | 2,976,314 |
| May 7, 2024 | 47.41 | 48.12 | 41.32 | 41.40 | 41.40 | -6.14% | 4,259,098 |
| May 6, 2024 | 45.48 | 45.48 | 43.95 | 44.11 | 44.11 | -1.41% | 3,330,965 |
| May 3, 2024 | 45.76 | 46.20 | 44.35 | 44.74 | 44.74 | 1.02% | 1,795,315 |