Lumentum Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	62.42	65.24	62.32	64.74	64.74	6.22%	2,515,637
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