Lumentum Holdings Inc. (LITE)
NASDAQ: LITE · Real-Time Price · USD
866.71
-12.57 (-1.43%)
At close: Aug 21, 2026, 4:00 PM EDT
866.00
-0.71 (-0.08%)
After-hours: Aug 21, 2026, 5:12 PM EDT
Lumentum Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 898.62 | 922.99 | 855.01 | 866.71 | 866.71 | -1.43% | 3,642,676 |
| Aug 20, 2026 | 830.00 | 881.88 | 815.03 | 879.28 | 879.28 | 6.24% | 4,253,332 |
| Aug 19, 2026 | 892.20 | 893.85 | 821.03 | 827.60 | 827.60 | -5.23% | 4,409,388 |
| Aug 18, 2026 | 909.28 | 943.76 | 863.11 | 873.31 | 873.31 | -9.87% | 6,012,753 |
| Aug 17, 2026 | 948.41 | 999.68 | 927.00 | 968.90 | 968.90 | 4.62% | 5,388,244 |
| Aug 14, 2026 | 892.69 | 957.90 | 885.27 | 926.14 | 926.14 | 5.19% | 4,251,856 |
| Aug 13, 2026 | 927.59 | 946.92 | 875.59 | 880.41 | 880.41 | -5.58% | 4,646,030 |
| Aug 12, 2026 | 899.00 | 966.60 | 836.31 | 932.47 | 932.47 | 13.63% | 11,774,560 |
| Aug 11, 2026 | 815.67 | 823.70 | 787.01 | 820.59 | 820.59 | 0.87% | 5,985,719 |
| Aug 10, 2026 | 931.05 | 937.00 | 810.89 | 813.51 | 813.51 | -8.61% | 6,155,026 |
| Aug 7, 2026 | 870.00 | 928.48 | 861.90 | 890.17 | 890.17 | 6.22% | 5,818,819 |
| Aug 6, 2026 | 808.53 | 881.79 | 793.00 | 838.06 | 838.06 | 1.43% | 4,140,181 |
| Aug 5, 2026 | 824.79 | 883.65 | 824.00 | 826.26 | 826.26 | -2.73% | 3,421,867 |
| Aug 4, 2026 | 852.36 | 868.32 | 813.26 | 849.47 | 849.47 | 8.92% | 6,642,865 |
| Aug 3, 2026 | 685.64 | 785.34 | 671.00 | 779.89 | 779.89 | 9.24% | 4,198,394 |
| Jul 31, 2026 | 748.00 | 772.60 | 691.10 | 713.94 | 713.94 | 2.99% | 4,550,421 |
| Jul 30, 2026 | 661.91 | 698.28 | 650.00 | 693.24 | 693.24 | 15.09% | 5,621,172 |
| Jul 29, 2026 | 655.21 | 655.21 | 594.84 | 602.35 | 602.35 | -7.61% | 6,388,594 |
| Jul 28, 2026 | 677.55 | 678.99 | 602.28 | 651.93 | 651.93 | -8.43% | 5,642,335 |
| Jul 27, 2026 | 767.85 | 770.30 | 697.88 | 711.96 | 711.96 | -6.69% | 3,744,225 |
| Jul 24, 2026 | 810.50 | 831.21 | 755.03 | 762.99 | 762.99 | -8.47% | 3,651,157 |
| Jul 23, 2026 | 841.00 | 897.00 | 824.01 | 833.64 | 833.64 | 0.47% | 4,547,401 |
| Jul 22, 2026 | 810.22 | 859.88 | 809.01 | 829.70 | 829.70 | -0.94% | 3,876,236 |
| Jul 21, 2026 | 811.50 | 843.00 | 799.81 | 837.56 | 837.56 | 9.41% | 4,043,609 |
| Jul 20, 2026 | 764.13 | 801.80 | 763.00 | 765.55 | 765.55 | 4.47% | 4,428,660 |
| Jul 17, 2026 | 678.47 | 747.00 | 650.82 | 732.82 | 732.82 | 3.77% | 4,940,226 |
| Jul 16, 2026 | 731.39 | 738.00 | 693.00 | 706.23 | 706.23 | -6.09% | 3,984,943 |
| Jul 15, 2026 | 813.95 | 821.95 | 716.40 | 752.00 | 752.00 | -7.71% | 4,205,383 |
| Jul 14, 2026 | 816.26 | 839.88 | 796.01 | 814.80 | 814.80 | 6.07% | 3,768,910 |
| Jul 13, 2026 | 778.38 | 809.23 | 761.53 | 768.15 | 768.15 | -4.22% | 3,694,414 |
| Jul 10, 2026 | 769.55 | 806.56 | 761.62 | 802.01 | 802.01 | 2.07% | 3,675,849 |
| Jul 9, 2026 | 755.16 | 804.90 | 751.90 | 785.77 | 785.77 | 11.13% | 5,519,991 |
| Jul 8, 2026 | 688.90 | 719.12 | 683.40 | 707.10 | 707.10 | 1.17% | 2,586,224 |
| Jul 7, 2026 | 699.42 | 732.57 | 680.43 | 698.91 | 698.91 | -4.42% | 3,750,796 |
| Jul 6, 2026 | 729.00 | 747.00 | 716.13 | 731.25 | 731.25 | 0.40% | 3,805,531 |
| Jul 2, 2026 | 777.58 | 803.90 | 710.01 | 728.32 | 728.32 | -9.09% | 5,229,140 |
| Jul 1, 2026 | 818.41 | 841.26 | 784.00 | 801.16 | 801.16 | -6.63% | 4,202,789 |
| Jun 30, 2026 | 844.03 | 874.86 | 838.11 | 858.06 | 858.06 | 0.78% | 4,246,554 |
| Jun 29, 2026 | 806.01 | 852.78 | 754.00 | 851.40 | 851.40 | 4.21% | 5,604,162 |
| Jun 26, 2026 | 822.55 | 824.86 | 774.30 | 816.98 | 816.98 | -5.22% | 9,121,981 |
| Jun 25, 2026 | 887.25 | 899.53 | 810.24 | 861.97 | 861.97 | 2.31% | 4,529,350 |
| Jun 24, 2026 | 825.00 | 866.43 | 803.24 | 842.53 | 842.53 | 1.76% | 4,452,726 |
| Jun 23, 2026 | 832.15 | 856.60 | 812.80 | 827.92 | 827.92 | -7.38% | 4,817,064 |
| Jun 22, 2026 | 852.52 | 906.18 | 829.00 | 893.93 | 893.93 | 5.17% | 6,909,893 |
| Jun 18, 2026 | 881.98 | 888.54 | 831.17 | 850.00 | 850.00 | -2.30% | 8,360,832 |
| Jun 17, 2026 | 879.08 | 891.55 | 853.78 | 869.98 | 869.98 | -0.61% | 5,148,177 |
| Jun 16, 2026 | 958.48 | 961.68 | 863.41 | 875.36 | 875.36 | -8.55% | 6,070,807 |
| Jun 15, 2026 | 965.98 | 998.50 | 923.95 | 957.24 | 957.24 | 3.87% | 5,266,081 |
| Jun 12, 2026 | 889.43 | 934.26 | 863.00 | 921.56 | 921.56 | 3.59% | 4,563,159 |
| Jun 11, 2026 | 863.00 | 890.80 | 840.52 | 889.59 | 889.59 | 4.26% | 4,672,235 |