Lumentum Holdings Inc. (LITE)
NASDAQ: LITE · Real-Time Price · USD
874.30
+24.30 (2.86%)
Jun 22, 2026, 9:31 AM EDT - Market open
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 852.51 | 852.51 | 852.51 | 852.51 | - | 0.30% | 160,407 |
| Jun 18, 2026 | 881.98 | 888.54 | 831.17 | 850.00 | 850.00 | -2.30% | 8,121,777 |
| Jun 17, 2026 | 879.08 | 891.55 | 853.78 | 869.98 | 869.98 | -0.61% | 4,849,853 |
| Jun 16, 2026 | 958.48 | 961.68 | 863.41 | 875.36 | 875.36 | -8.55% | 6,061,888 |
| 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 |
| Jun 10, 2026 | 833.70 | 884.18 | 825.66 | 853.26 | 853.26 | 3.83% | 5,839,496 |
| Jun 9, 2026 | 908.12 | 914.00 | 776.01 | 821.76 | 821.76 | -8.22% | 7,966,067 |
| Jun 8, 2026 | 899.79 | 914.00 | 841.93 | 895.40 | 895.40 | 3.68% | 5,097,078 |
| Jun 5, 2026 | 912.62 | 974.00 | 853.10 | 863.66 | 863.66 | -8.62% | 7,543,933 |
| Jun 4, 2026 | 900.10 | 955.48 | 864.20 | 945.08 | 945.08 | 0.75% | 6,060,883 |
| Jun 3, 2026 | 1,029.08 | 1,049.53 | 932.50 | 938.00 | 938.00 | -8.86% | 6,202,151 |
| Jun 2, 2026 | 935.13 | 1,035.00 | 935.01 | 1,029.15 | 1,029.15 | 13.72% | 8,154,611 |
| Jun 1, 2026 | 825.25 | 931.85 | 806.62 | 905.00 | 905.00 | 5.85% | 7,932,745 |
| May 29, 2026 | 860.68 | 869.00 | 822.50 | 854.96 | 854.96 | -0.66% | 6,363,965 |
| May 28, 2026 | 936.70 | 948.49 | 854.52 | 860.62 | 860.62 | -4.62% | 6,128,612 |
| May 27, 2026 | 901.55 | 915.00 | 858.00 | 902.31 | 902.31 | -0.93% | 4,236,049 |
| May 26, 2026 | 963.01 | 963.01 | 903.02 | 910.81 | 910.81 | -3.81% | 5,212,246 |
| 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 |