Lumentum Holdings Inc. (LITE)
NASDAQ: LITE · Real-Time Price · USD
971.26
-2.23 (-0.23%)
At close: Sep 30, 2026, 4:00 PM EDT
975.00
+3.74 (0.39%)
Pre-market: Oct 1, 2026, 8:58 AM EDT
Lumentum Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 985.54 | 1,009.45 | 940.27 | 971.26 | 971.26 | -0.23% | 4,001,690 |
| Sep 29, 2026 | 945.00 | 998.88 | 934.51 | 973.49 | 973.49 | 5.66% | 6,036,673 |
| Sep 28, 2026 | 947.80 | 950.97 | 881.23 | 921.32 | 921.32 | -2.16% | 4,461,541 |
| Sep 25, 2026 | 936.04 | 962.88 | 913.29 | 941.65 | 941.65 | 1.36% | 3,861,501 |
| Sep 24, 2026 | 923.83 | 954.45 | 912.00 | 929.04 | 929.04 | -0.85% | 3,677,013 |
| Sep 23, 2026 | 946.56 | 960.00 | 924.55 | 937.00 | 937.00 | -0.92% | 3,275,947 |
| Sep 22, 2026 | 937.17 | 1,002.00 | 934.38 | 945.67 | 945.67 | -0.92% | 4,333,941 |
| Sep 21, 2026 | 959.27 | 983.45 | 946.00 | 954.49 | 954.49 | 2.53% | 4,719,418 |
| Sep 18, 2026 | 915.66 | 951.60 | 896.00 | 930.91 | 930.91 | 4.17% | 9,269,371 |
| Sep 17, 2026 | 934.88 | 945.00 | 886.10 | 893.61 | 893.61 | -2.81% | 4,910,749 |
| Sep 16, 2026 | 856.00 | 937.88 | 855.09 | 919.40 | 919.40 | 9.59% | 6,482,652 |
| Sep 15, 2026 | 842.71 | 856.00 | 832.11 | 838.96 | 838.96 | 0.47% | 2,901,569 |
| Sep 14, 2026 | 860.88 | 878.99 | 833.70 | 835.03 | 835.03 | -9.92% | 4,919,181 |
| Sep 11, 2026 | 945.60 | 973.50 | 914.65 | 927.03 | 927.03 | -0.93% | 3,401,443 |
| Sep 10, 2026 | 959.44 | 994.50 | 933.82 | 935.70 | 935.70 | -5.39% | 3,962,411 |
| Sep 9, 2026 | 980.06 | 1,026.76 | 978.11 | 988.98 | 988.98 | 1.07% | 4,539,793 |
| Sep 8, 2026 | 897.56 | 1,000.15 | 884.70 | 978.54 | 978.54 | 11.04% | 7,390,756 |
| Sep 4, 2026 | 861.39 | 885.83 | 841.04 | 881.26 | 881.26 | 4.00% | 3,563,409 |
| Sep 3, 2026 | 874.00 | 874.00 | 818.89 | 847.37 | 847.37 | -2.67% | 3,304,999 |
| Sep 2, 2026 | 867.71 | 887.46 | 848.43 | 870.58 | 870.58 | 0.19% | 2,796,921 |
| Sep 1, 2026 | 901.04 | 909.14 | 854.13 | 868.95 | 868.95 | -5.01% | 3,838,982 |
| Aug 31, 2026 | 894.58 | 918.84 | 886.84 | 914.76 | 914.76 | 2.21% | 3,209,649 |
| Aug 28, 2026 | 941.71 | 942.91 | 893.65 | 895.00 | 895.00 | -6.39% | 3,447,630 |
| Aug 27, 2026 | 958.73 | 970.32 | 918.01 | 956.14 | 956.14 | 1.82% | 4,127,821 |
| Aug 26, 2026 | 880.00 | 947.53 | 876.09 | 939.03 | 939.03 | 6.04% | 4,511,432 |
| Aug 25, 2026 | 858.10 | 887.36 | 841.10 | 885.57 | 885.57 | 6.67% | 3,240,575 |
| Aug 24, 2026 | 823.60 | 844.00 | 784.47 | 830.17 | 830.17 | -4.22% | 3,919,030 |
| Aug 21, 2026 | 898.62 | 922.99 | 855.01 | 866.71 | 866.71 | -1.43% | 3,669,087 |
| Aug 20, 2026 | 830.00 | 881.88 | 815.03 | 879.28 | 879.28 | 6.24% | 4,260,063 |
| 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 |