Lumentum Holdings Inc. (LITE)
NASDAQ: LITE · Real-Time Price · USD
905.00
+50.04 (5.85%)
At close: Jun 1, 2026, 4:00 PM EDT
914.30
+9.30 (1.03%)
After-hours: Jun 1, 2026, 7:59 PM EDT
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 825.25 | 931.85 | 806.62 | 905.00 | 905.00 | 5.85% | 7,792,494 |
| May 29, 2026 | 860.68 | 869.00 | 822.50 | 854.96 | 854.96 | -0.66% | 6,314,308 |
| May 28, 2026 | 936.70 | 948.49 | 854.52 | 860.62 | 860.62 | -4.62% | 6,023,545 |
| May 27, 2026 | 901.55 | 915.00 | 858.00 | 902.31 | 902.31 | -0.93% | 4,197,732 |
| May 26, 2026 | 963.01 | 963.01 | 903.02 | 910.81 | 910.81 | -3.81% | 5,195,030 |
| May 22, 2026 | 965.15 | 971.05 | 934.85 | 946.90 | 946.90 | -1.82% | 3,076,887 |
| May 21, 2026 | 869.80 | 977.27 | 859.00 | 964.50 | 964.50 | 11.11% | 5,781,945 |
| May 20, 2026 | 917.01 | 929.26 | 856.23 | 868.07 | 868.07 | -2.47% | 5,195,009 |
| May 19, 2026 | 873.17 | 910.00 | 845.00 | 890.09 | 890.09 | 0.58% | 5,025,756 |
| May 18, 2026 | 953.30 | 954.26 | 857.00 | 884.98 | 884.98 | -8.83% | 7,197,455 |
| May 15, 2026 | 941.60 | 987.85 | 923.00 | 970.70 | 970.70 | -3.11% | 10,141,821 |
| May 14, 2026 | 1,002.00 | 1,024.85 | 983.02 | 1,001.81 | 1,001.81 | -2.77% | 3,557,117 |
| May 13, 2026 | 1,051.59 | 1,062.10 | 998.20 | 1,030.37 | 1,030.37 | 3.83% | 4,398,494 |
| May 12, 2026 | 1,018.23 | 1,085.68 | 937.64 | 992.37 | 992.37 | -5.77% | 7,562,654 |
| May 11, 2026 | 949.72 | 1,073.33 | 949.45 | 1,053.09 | 1,053.09 | 16.52% | 9,550,934 |
| May 8, 2026 | 917.00 | 934.92 | 866.00 | 903.80 | 903.80 | 1.26% | 6,727,632 |
| May 7, 2026 | 915.98 | 918.02 | 854.62 | 892.58 | 892.58 | -5.48% | 7,268,188 |
| May 6, 2026 | 996.00 | 1,013.50 | 902.01 | 944.28 | 944.28 | -5.06% | 9,902,076 |
| May 5, 2026 | 975.83 | 1,021.00 | 966.06 | 994.56 | 994.56 | 1.88% | 6,588,139 |
| May 4, 2026 | 986.88 | 1,004.94 | 952.00 | 976.18 | 976.18 | 2.76% | 5,445,773 |
| May 1, 2026 | 913.00 | 985.13 | 905.70 | 949.93 | 949.93 | 5.28% | 4,774,683 |
| Apr 30, 2026 | 895.17 | 921.37 | 856.00 | 902.32 | 902.32 | 5.13% | 6,148,458 |
| Apr 29, 2026 | 821.11 | 887.90 | 814.19 | 858.32 | 858.32 | 8.46% | 6,179,936 |
| Apr 28, 2026 | 813.74 | 842.00 | 780.48 | 791.37 | 791.37 | -7.95% | 5,547,735 |
| Apr 27, 2026 | 855.75 | 867.86 | 811.45 | 859.68 | 859.68 | -2.49% | 5,289,749 |
| Apr 24, 2026 | 837.02 | 896.11 | 829.13 | 881.64 | 881.64 | 4.10% | 4,205,835 |
| Apr 23, 2026 | 854.00 | 881.85 | 831.92 | 846.89 | 846.89 | -3.06% | 3,756,419 |
| Apr 22, 2026 | 849.85 | 874.17 | 818.00 | 873.60 | 873.60 | 4.38% | 4,635,210 |
| Apr 21, 2026 | 900.00 | 925.50 | 832.18 | 836.92 | 836.92 | -6.50% | 5,725,514 |
| Apr 20, 2026 | 889.50 | 906.20 | 861.97 | 895.11 | 895.11 | 0.12% | 3,337,526 |
| Apr 17, 2026 | 912.00 | 912.00 | 865.02 | 894.07 | 894.07 | 0.32% | 4,343,934 |
| Apr 16, 2026 | 825.01 | 903.00 | 820.16 | 891.22 | 891.22 | 8.16% | 6,115,726 |
| Apr 15, 2026 | 856.89 | 859.49 | 800.56 | 824.01 | 824.01 | -3.37% | 5,994,356 |
| Apr 14, 2026 | 901.15 | 904.99 | 836.00 | 852.79 | 852.79 | -2.11% | 5,461,915 |
| Apr 13, 2026 | 889.00 | 905.90 | 841.05 | 871.18 | 871.18 | -2.91% | 6,558,639 |
| Apr 10, 2026 | 908.09 | 931.75 | 863.00 | 897.30 | 897.30 | 0.35% | 7,136,105 |
| Apr 9, 2026 | 912.00 | 960.00 | 871.73 | 894.13 | 894.13 | -0.21% | 7,034,583 |
| Apr 8, 2026 | 877.42 | 901.30 | 842.00 | 896.02 | 896.02 | 9.84% | 7,025,370 |
| Apr 7, 2026 | 778.82 | 816.92 | 770.00 | 815.75 | 815.75 | 5.63% | 5,486,631 |
| Apr 6, 2026 | 828.48 | 836.91 | 767.01 | 772.28 | 772.28 | -6.60% | 5,809,721 |
| Apr 2, 2026 | 708.59 | 827.56 | 707.84 | 826.88 | 826.88 | 8.14% | 7,886,158 |
| Apr 1, 2026 | 734.88 | 784.89 | 732.00 | 764.65 | 764.65 | 8.81% | 6,911,873 |
| Mar 31, 2026 | 679.00 | 703.43 | 649.50 | 702.76 | 702.76 | 7.33% | 6,115,881 |
| Mar 30, 2026 | 725.80 | 735.00 | 642.37 | 654.79 | 654.79 | -6.82% | 7,436,360 |
| Mar 27, 2026 | 706.41 | 732.83 | 692.33 | 702.73 | 702.73 | 2.02% | 5,275,136 |
| Mar 26, 2026 | 744.85 | 753.66 | 687.58 | 688.80 | 688.80 | -11.37% | 6,305,625 |
| Mar 25, 2026 | 795.50 | 808.80 | 763.11 | 777.17 | 777.17 | -3.09% | 4,969,358 |
| Mar 24, 2026 | 728.85 | 803.58 | 728.85 | 801.99 | 801.99 | 10.02% | 6,993,697 |
| Mar 23, 2026 | 742.75 | 766.00 | 710.03 | 728.95 | 728.95 | 3.20% | 7,352,941 |
| Mar 20, 2026 | 785.49 | 787.45 | 680.66 | 706.35 | 706.35 | -8.52% | 22,868,788 |