Lumentum Holdings Inc. (LITE)
NASDAQ: LITE · Real-Time Price · USD
856.00
+19.08 (2.28%)
Apr 22, 2026, 12:31 PM EDT - Market open
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 849.85 | 868.16 | 818.00 | 852.00 | - | 1.80% | 2,625,570 |
| Apr 21, 2026 | 900.00 | 925.50 | 832.18 | 836.92 | 836.92 | -6.50% | 5,653,919 |
| Apr 20, 2026 | 889.50 | 906.20 | 861.97 | 895.11 | 895.11 | 0.12% | 3,302,686 |
| Apr 17, 2026 | 912.00 | 912.00 | 865.02 | 894.07 | 894.07 | 0.32% | 4,318,748 |
| Apr 16, 2026 | 825.01 | 903.00 | 820.16 | 891.22 | 891.22 | 8.16% | 6,014,187 |
| Apr 15, 2026 | 856.89 | 859.49 | 800.56 | 824.01 | 824.01 | -3.37% | 5,965,603 |
| Apr 14, 2026 | 901.15 | 904.99 | 836.00 | 852.79 | 852.79 | -2.11% | 5,379,014 |
| Apr 13, 2026 | 889.00 | 905.90 | 841.05 | 871.18 | 871.18 | -2.91% | 6,518,923 |
| 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 |
| Mar 19, 2026 | 678.99 | 775.00 | 670.00 | 772.13 | 772.13 | 10.18% | 7,567,023 |
| Mar 18, 2026 | 709.15 | 743.86 | 696.00 | 700.81 | 700.81 | 7.89% | 9,636,401 |
| Mar 17, 2026 | 597.00 | 669.90 | 573.73 | 649.56 | 649.56 | 3.96% | 9,003,687 |
| Mar 16, 2026 | 656.00 | 672.99 | 607.27 | 624.84 | 624.84 | 0.38% | 5,036,596 |
| Mar 13, 2026 | 634.81 | 639.56 | 611.08 | 622.50 | 622.50 | 1.04% | 3,849,678 |
| Mar 12, 2026 | 643.55 | 665.00 | 616.04 | 616.09 | 616.09 | -8.32% | 4,922,452 |
| Mar 11, 2026 | 651.07 | 675.58 | 637.01 | 672.00 | 672.00 | - | 4,080,641 |
| 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 |