Lumentum Holdings Inc. (LITE)
NASDAQ: LITE · Real-Time Price · USD
764.65
+61.89 (8.81%)
At close: Apr 1, 2026, 4:00 PM EDT
733.00
-31.65 (-4.14%)
Pre-market: Apr 2, 2026, 5:01 AM EDT
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 734.88 | 784.89 | 732.00 | 764.65 | 764.65 | 8.81% | 6,744,035 |
| Mar 31, 2026 | 679.00 | 703.43 | 649.50 | 702.76 | 702.76 | 7.33% | 6,039,306 |
| Mar 30, 2026 | 725.80 | 735.00 | 642.37 | 654.79 | 654.79 | -6.82% | 7,355,006 |
| Mar 27, 2026 | 706.41 | 732.83 | 692.33 | 702.73 | 702.73 | 2.02% | 5,086,365 |
| Mar 26, 2026 | 744.85 | 753.66 | 687.58 | 688.80 | 688.80 | -11.37% | 6,164,425 |
| Mar 25, 2026 | 795.50 | 808.80 | 763.11 | 777.17 | 777.17 | -3.09% | 4,949,260 |
| Mar 24, 2026 | 728.85 | 803.58 | 728.85 | 801.99 | 801.99 | 10.02% | 6,847,609 |
| Mar 23, 2026 | 742.75 | 766.00 | 710.03 | 728.95 | 728.95 | 3.20% | 7,320,016 |
| Mar 20, 2026 | 785.49 | 787.45 | 680.66 | 706.35 | 706.35 | -8.52% | 18,981,780 |
| Mar 19, 2026 | 678.99 | 775.00 | 670.00 | 772.13 | 772.13 | 10.18% | 7,483,572 |
| Mar 18, 2026 | 709.15 | 743.86 | 696.00 | 700.81 | 700.81 | 7.89% | 9,552,592 |
| Mar 17, 2026 | 597.00 | 669.90 | 573.73 | 649.56 | 649.56 | 3.96% | 8,441,808 |
| Mar 16, 2026 | 656.00 | 672.99 | 607.27 | 624.84 | 624.84 | 0.38% | 4,963,019 |
| Mar 13, 2026 | 634.81 | 639.56 | 611.08 | 622.50 | 622.50 | 1.04% | 3,824,967 |
| Mar 12, 2026 | 643.55 | 665.00 | 616.04 | 616.09 | 616.09 | -8.32% | 4,880,692 |
| Mar 11, 2026 | 651.07 | 675.58 | 637.01 | 672.00 | 672.00 | - | 4,064,966 |
| Mar 10, 2026 | 679.01 | 715.73 | 669.00 | 672.00 | 672.00 | 4.89% | 7,128,976 |
| Mar 9, 2026 | 578.00 | 641.02 | 573.66 | 640.69 | 640.69 | 14.73% | 7,822,740 |
| Mar 6, 2026 | 610.45 | 642.00 | 548.24 | 558.44 | 558.44 | -14.19% | 8,754,336 |
| Mar 5, 2026 | 644.72 | 681.75 | 614.13 | 650.82 | 650.82 | -4.40% | 6,743,769 |
| Mar 4, 2026 | 726.00 | 736.00 | 643.18 | 680.80 | 680.80 | -1.96% | 7,905,307 |
| Mar 3, 2026 | 727.05 | 732.00 | 681.10 | 694.43 | 694.43 | -11.34% | 7,208,705 |
| Mar 2, 2026 | 742.90 | 783.80 | 714.00 | 783.25 | 783.25 | 11.75% | 6,888,660 |
| Feb 27, 2026 | 679.95 | 720.10 | 672.01 | 700.91 | 700.91 | 3.53% | 8,912,170 |
| Feb 26, 2026 | 717.29 | 728.20 | 662.00 | 677.00 | 677.00 | -6.41% | 5,468,045 |
| Feb 25, 2026 | 713.71 | 765.00 | 712.73 | 723.39 | 723.39 | 5.10% | 4,667,742 |
| Feb 24, 2026 | 680.01 | 698.50 | 662.00 | 688.27 | 688.27 | 2.01% | 3,573,393 |
| Feb 23, 2026 | 664.05 | 688.07 | 652.21 | 674.73 | 674.73 | 1.04% | 4,492,980 |
| Feb 20, 2026 | 638.00 | 678.00 | 636.00 | 667.77 | 667.77 | 5.05% | 4,289,469 |
| Feb 19, 2026 | 592.57 | 636.68 | 578.30 | 635.64 | 635.64 | 6.96% | 4,206,198 |
| Feb 18, 2026 | 602.09 | 610.30 | 587.00 | 594.26 | 594.26 | -1.03% | 2,995,103 |
| Feb 17, 2026 | 538.00 | 616.52 | 528.01 | 600.42 | 600.42 | 6.70% | 5,625,048 |
| Feb 13, 2026 | 581.54 | 593.40 | 539.18 | 562.74 | 562.74 | -3.55% | 4,973,044 |
| Feb 12, 2026 | 593.35 | 603.83 | 568.20 | 583.46 | 583.46 | 1.63% | 4,605,731 |
| Feb 11, 2026 | 563.25 | 597.00 | 545.88 | 574.11 | 574.11 | 2.31% | 4,011,219 |
| Feb 10, 2026 | 548.22 | 574.69 | 530.29 | 561.13 | 561.13 | -2.78% | 4,787,725 |
| Feb 9, 2026 | 556.72 | 599.50 | 555.35 | 577.15 | 577.15 | 4.56% | 5,903,753 |
| Feb 6, 2026 | 540.00 | 558.38 | 513.28 | 551.99 | 551.99 | 9.43% | 6,735,517 |
| Feb 5, 2026 | 436.22 | 507.55 | 425.01 | 504.42 | 504.42 | 8.35% | 8,673,040 |
| Feb 4, 2026 | 473.12 | 504.58 | 426.05 | 465.54 | 465.54 | 7.00% | 12,144,862 |
| 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 |