Lumentum Holdings Inc. (LITE)
NASDAQ: LITE · Real-Time Price · USD
162.58
+1.83 (1.14%)
At close: Sep 29, 2025, 4:00 PM EDT
162.20
-0.38 (-0.23%)
After-hours: Sep 29, 2025, 4:57 PM EDT
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 165.00 | 165.87 | 162.27 | 163.27 | - | 1.57% | 1,803,682 |
| 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 |
| Aug 8, 2025 | 112.80 | 116.35 | 112.19 | 116.27 | 116.27 | 4.63% | 2,694,616 |
| Aug 7, 2025 | 111.00 | 113.00 | 108.71 | 111.13 | 111.13 | 1.02% | 1,339,204 |
| Aug 6, 2025 | 109.58 | 110.92 | 108.34 | 110.01 | 110.01 | 1.72% | 2,283,391 |
| Aug 5, 2025 | 111.73 | 111.99 | 106.16 | 108.15 | 108.15 | -2.68% | 1,648,276 |
| Aug 4, 2025 | 108.80 | 111.20 | 107.02 | 111.13 | 111.13 | 4.17% | 1,427,835 |
| Aug 1, 2025 | 103.84 | 108.45 | 101.61 | 106.68 | 106.68 | -3.09% | 2,431,726 |
| Jul 31, 2025 | 110.64 | 114.12 | 109.65 | 110.08 | 110.08 | 0.21% | 2,170,740 |
| Jul 30, 2025 | 109.40 | 111.24 | 107.89 | 109.85 | 109.85 | 0.34% | 1,927,893 |
| Jul 29, 2025 | 109.38 | 112.10 | 108.01 | 109.48 | 109.48 | 2.16% | 2,399,239 |
| Jul 28, 2025 | 105.02 | 107.24 | 104.50 | 107.17 | 107.17 | 2.54% | 1,264,754 |
| Jul 25, 2025 | 102.88 | 104.63 | 101.22 | 104.52 | 104.52 | 1.62% | 914,468 |
| Jul 24, 2025 | 102.52 | 103.65 | 101.80 | 102.85 | 102.85 | 0.70% | 1,186,609 |
| Jul 23, 2025 | 101.67 | 104.61 | 99.92 | 102.13 | 102.13 | 2.51% | 2,827,329 |
| Jul 22, 2025 | 103.13 | 103.48 | 97.55 | 99.63 | 99.63 | -4.05% | 3,131,157 |
| Jul 21, 2025 | 102.22 | 105.47 | 100.53 | 103.84 | 103.84 | 1.58% | 3,612,152 |