Lumentum Holdings Inc. (LITE)
NASDAQ: LITE · Real-Time Price · USD
667.77
+32.13 (5.05%)
At close: Feb 20, 2026, 4:00 PM EST
669.69
+1.92 (0.29%)
After-hours: Feb 20, 2026, 7:59 PM EST
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 638.00 | 678.00 | 636.00 | 667.77 | 667.77 | 5.05% | 4,236,812 |
| Feb 19, 2026 | 592.57 | 636.68 | 578.30 | 635.64 | 635.64 | 6.96% | 4,112,349 |
| Feb 18, 2026 | 602.09 | 610.30 | 587.00 | 594.26 | 594.26 | -1.03% | 2,984,945 |
| Feb 17, 2026 | 538.00 | 616.52 | 528.01 | 600.42 | 600.42 | 6.70% | 5,593,002 |
| Feb 13, 2026 | 581.54 | 593.40 | 539.18 | 562.74 | 562.74 | -3.55% | 4,929,430 |
| Feb 12, 2026 | 593.35 | 603.83 | 568.20 | 583.46 | 583.46 | 1.63% | 4,548,946 |
| Feb 11, 2026 | 563.25 | 597.00 | 545.88 | 574.11 | 574.11 | 2.31% | 4,003,048 |
| Feb 10, 2026 | 548.22 | 574.69 | 530.29 | 561.13 | 561.13 | -2.78% | 4,769,124 |
| Feb 9, 2026 | 556.72 | 599.50 | 555.35 | 577.15 | 577.15 | 4.56% | 5,830,521 |
| Feb 6, 2026 | 540.00 | 558.38 | 513.28 | 551.99 | 551.99 | 9.43% | 6,669,592 |
| Feb 5, 2026 | 436.22 | 507.55 | 425.01 | 504.42 | 504.42 | 8.35% | 8,461,636 |
| Feb 4, 2026 | 473.12 | 504.58 | 426.05 | 465.54 | 465.54 | 7.00% | 12,114,622 |
| Feb 3, 2026 | 451.74 | 464.00 | 424.52 | 435.10 | 435.10 | 2.76% | 8,109,436 |
| Feb 2, 2026 | 405.49 | 445.00 | 404.99 | 423.42 | 423.42 | 8.06% | 5,799,104 |
| Jan 30, 2026 | 406.25 | 448.00 | 384.33 | 391.84 | 391.84 | 2.73% | 7,098,764 |
| Jan 29, 2026 | 388.00 | 398.16 | 364.19 | 381.44 | 381.44 | -0.92% | 4,006,603 |
| Jan 28, 2026 | 375.92 | 394.88 | 373.57 | 385.00 | 385.00 | 3.87% | 4,356,802 |
| Jan 27, 2026 | 341.87 | 374.00 | 340.00 | 370.66 | 370.66 | 11.49% | 3,618,616 |
| Jan 26, 2026 | 337.75 | 350.68 | 327.29 | 332.45 | 332.45 | -1.99% | 2,726,812 |
| Jan 23, 2026 | 354.49 | 354.97 | 334.00 | 339.19 | 339.19 | -4.32% | 3,469,371 |
| Jan 22, 2026 | 375.87 | 391.46 | 350.00 | 354.49 | 354.49 | -2.19% | 4,465,606 |
| Jan 21, 2026 | 373.60 | 376.54 | 350.01 | 362.44 | 362.44 | 1.57% | 4,969,377 |
| Jan 20, 2026 | 323.83 | 357.66 | 320.31 | 356.83 | 356.83 | 10.05% | 5,318,035 |
| Jan 16, 2026 | 348.58 | 354.00 | 317.44 | 324.25 | 324.25 | -5.54% | 3,780,692 |
| Jan 15, 2026 | 334.87 | 354.50 | 329.00 | 343.27 | 343.27 | 3.51% | 3,651,709 |
| Jan 14, 2026 | 354.15 | 357.00 | 327.38 | 331.62 | 331.62 | -8.22% | 3,664,973 |
| Jan 13, 2026 | 336.94 | 364.51 | 333.34 | 361.33 | 361.33 | 6.31% | 3,834,508 |
| Jan 12, 2026 | 340.36 | 343.80 | 322.69 | 339.87 | 339.87 | -3.29% | 5,803,944 |
| Jan 9, 2026 | 334.30 | 362.72 | 333.01 | 351.42 | 351.42 | 0.91% | 5,914,381 |
| Jan 8, 2026 | 394.30 | 395.04 | 343.00 | 348.26 | 348.26 | -11.36% | 5,137,293 |
| Jan 7, 2026 | 378.02 | 402.80 | 365.47 | 392.88 | 392.88 | -1.14% | 4,716,306 |
| Jan 6, 2026 | 355.68 | 399.72 | 339.02 | 397.42 | 397.42 | 11.31% | 5,619,673 |
| Jan 5, 2026 | 388.34 | 393.00 | 344.67 | 357.05 | 357.05 | -7.53% | 5,787,797 |
| Jan 2, 2026 | 379.38 | 392.00 | 375.00 | 386.11 | 386.11 | 4.75% | 2,819,252 |
| Dec 31, 2025 | 372.99 | 379.50 | 367.12 | 368.59 | 368.59 | -0.70% | 1,595,048 |
| Dec 30, 2025 | 373.97 | 380.32 | 370.00 | 371.18 | 371.18 | -0.38% | 1,610,100 |
| Dec 29, 2025 | 377.51 | 387.11 | 364.02 | 372.61 | 372.61 | -4.65% | 2,965,726 |
| Dec 26, 2025 | 397.73 | 400.89 | 384.63 | 390.77 | 390.77 | -1.30% | 1,585,282 |
| Dec 24, 2025 | 387.75 | 401.60 | 385.20 | 395.92 | 395.92 | 2.20% | 1,522,387 |
| Dec 23, 2025 | 380.96 | 390.41 | 380.91 | 387.41 | 387.41 | -0.63% | 1,626,959 |
| Dec 22, 2025 | 382.65 | 391.20 | 375.15 | 389.88 | 389.88 | 4.97% | 3,125,468 |
| Dec 19, 2025 | 339.07 | 373.34 | 339.03 | 371.43 | 371.43 | 10.17% | 4,410,196 |
| Dec 18, 2025 | 336.40 | 343.65 | 326.05 | 337.13 | 337.13 | 5.27% | 3,966,426 |
| Dec 17, 2025 | 337.91 | 337.91 | 315.00 | 320.25 | 320.25 | 1.30% | 4,164,181 |
| Dec 16, 2025 | 326.01 | 331.44 | 309.07 | 316.15 | 316.15 | -5.54% | 4,921,012 |
| Dec 15, 2025 | 341.48 | 348.75 | 333.03 | 334.69 | 334.69 | 3.19% | 4,708,487 |
| Dec 12, 2025 | 362.56 | 365.88 | 319.29 | 324.35 | 324.35 | -12.83% | 6,869,102 |
| Dec 11, 2025 | 365.19 | 374.97 | 348.01 | 372.09 | 372.09 | 1.66% | 3,393,952 |
| Dec 10, 2025 | 353.82 | 376.53 | 353.66 | 366.00 | 366.00 | 1.57% | 5,333,105 |
| Dec 9, 2025 | 342.72 | 362.43 | 335.51 | 360.33 | 360.33 | 5.19% | 4,494,280 |