Lumentum Holdings, Inc. LITE
NASDAQ · United States · Producer Manufacturing
$971.26-2.23 (-0.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $971.26 | -0.23% | $985.53 | $1,009.45 | $940.27 | 4.00M |
| 2026-09-29 | $973.49 | +5.66% | $945.00 | $998.88 | $934.51 | 6.04M |
| 2026-09-28 | $921.32 | -2.16% | $947.80 | $950.97 | $881.23 | 4.46M |
| 2026-09-25 | $941.65 | +1.36% | $936.03 | $962.88 | $913.29 | 3.85M |
| 2026-09-24 | $929.04 | -0.85% | $923.83 | $954.45 | $912.00 | 3.67M |
| 2026-09-23 | $937.00 | -0.92% | $946.56 | $960.00 | $924.55 | 3.27M |
| 2026-09-22 | $945.67 | -0.92% | $937.17 | $1,002.00 | $934.38 | 4.33M |
| 2026-09-21 | $954.49 | +2.53% | $959.27 | $983.45 | $946.00 | 4.71M |
| 2026-09-18 | $930.91 | +4.17% | $915.66 | $951.60 | $896.00 | 9.26M |
| 2026-09-17 | $893.61 | -2.81% | $934.88 | $945.00 | $886.10 | 4.90M |
| 2026-09-16 | $919.40 | +9.59% | $856.00 | $937.88 | $855.09 | 6.48M |
| 2026-09-15 | $838.96 | +0.47% | $842.71 | $856.00 | $832.11 | 2.89M |
| 2026-09-14 | $835.03 | -9.92% | $860.88 | $878.99 | $833.70 | 4.92M |
| 2026-09-11 | $927.03 | -0.93% | $945.59 | $973.50 | $914.65 | 3.40M |
| 2026-09-10 | $935.70 | -5.39% | $959.44 | $994.50 | $933.82 | 3.96M |
| 2026-09-09 | $988.98 | +1.07% | $980.05 | $1,026.76 | $978.11 | 4.54M |
| 2026-09-08 | $978.53 | +11.04% | $897.56 | $1,000.15 | $884.70 | 7.39M |
| 2026-09-04 | $881.26 | +4.00% | $861.39 | $885.83 | $841.04 | 3.56M |
| 2026-09-03 | $847.37 | -2.67% | $874.00 | $874.00 | $818.89 | 3.30M |
| 2026-09-02 | $870.58 | +0.19% | $867.71 | $887.46 | $848.43 | 2.79M |
| 2026-09-01 | $868.95 | -5.01% | $901.04 | $909.14 | $854.13 | 3.83M |
| 2026-08-31 | $914.76 | +2.21% | $894.58 | $918.84 | $886.84 | 3.21M |
| 2026-08-28 | $895.00 | -6.39% | $941.71 | $942.91 | $893.65 | 3.44M |
| 2026-08-27 | $956.14 | +1.82% | $958.73 | $970.32 | $918.01 | 4.12M |
| 2026-08-26 | $939.03 | +6.04% | $880.00 | $947.53 | $876.09 | 4.51M |
| 2026-08-25 | $885.57 | +6.67% | $858.10 | $887.36 | $841.10 | 3.24M |
| 2026-08-24 | $830.17 | -4.22% | $823.60 | $844.00 | $784.47 | 3.92M |
| 2026-08-21 | $866.71 | -1.43% | $898.62 | $922.99 | $855.01 | 3.66M |
| 2026-08-20 | $879.28 | +6.24% | $830.00 | $881.88 | $815.03 | 4.26M |
| 2026-08-19 | $827.60 | -5.23% | $892.20 | $893.85 | $821.03 | 4.41M |
| 2026-08-18 | $873.31 | -9.87% | $909.28 | $943.76 | $863.11 | 6.01M |
| 2026-08-17 | $968.90 | +4.62% | $948.41 | $999.67 | $927.00 | 5.39M |
| 2026-08-14 | $926.14 | +5.19% | $892.68 | $957.90 | $885.27 | 4.25M |
| 2026-08-13 | $880.41 | -5.58% | $927.59 | $946.92 | $875.59 | 4.65M |
| 2026-08-12 | $932.47 | +13.63% | $899.00 | $966.60 | $836.31 | 11.77M |
| 2026-08-11 | $820.59 | +0.87% | $815.67 | $823.70 | $787.01 | 5.99M |
| 2026-08-10 | $813.51 | -8.61% | $931.05 | $937.00 | $810.89 | 6.16M |
| 2026-08-07 | $890.17 | +6.22% | $870.00 | $928.48 | $861.90 | 5.82M |
| 2026-08-06 | $838.06 | +1.43% | $808.53 | $881.79 | $793.00 | 4.14M |
| 2026-08-05 | $826.26 | -2.73% | $824.79 | $883.65 | $824.00 | 3.42M |
| 2026-08-04 | $849.47 | +8.92% | $852.35 | $868.32 | $813.26 | 6.64M |
| 2026-08-03 | $779.89 | +9.24% | $685.64 | $785.34 | $671.00 | 4.20M |
| 2026-07-31 | $713.94 | +2.99% | $748.00 | $772.60 | $691.10 | 4.55M |
| 2026-07-30 | $693.24 | +15.09% | $661.91 | $698.28 | $650.00 | 5.62M |
| 2026-07-29 | $602.35 | -7.61% | $655.21 | $655.21 | $594.84 | 6.39M |
| 2026-07-28 | $651.93 | -8.43% | $677.55 | $678.99 | $602.28 | 5.64M |
| 2026-07-27 | $711.96 | -6.69% | $767.85 | $770.30 | $697.88 | 3.74M |
| 2026-07-24 | $762.99 | -8.47% | $810.50 | $831.21 | $755.03 | 3.65M |
| 2026-07-23 | $833.64 | +0.47% | $841.00 | $897.00 | $824.01 | 4.55M |
| 2026-07-22 | $829.70 | -0.94% | $810.22 | $859.88 | $809.01 | 3.88M |
| 2026-07-21 | $837.56 | +9.41% | $811.50 | $843.00 | $799.81 | 4.04M |
| 2026-07-20 | $765.55 | +4.47% | $764.13 | $801.80 | $763.00 | 4.43M |
| 2026-07-17 | $732.82 | +3.77% | $678.47 | $747.00 | $650.82 | 4.94M |
| 2026-07-16 | $706.23 | -6.09% | $731.39 | $738.00 | $693.00 | 3.98M |
| 2026-07-15 | $752.00 | -7.71% | $813.95 | $821.95 | $716.40 | 4.21M |
| 2026-07-14 | $814.80 | +6.07% | $816.26 | $839.88 | $796.01 | 3.77M |
| 2026-07-13 | $768.15 | -4.22% | $778.38 | $809.23 | $761.53 | 3.69M |
| 2026-07-10 | $802.01 | +2.07% | $769.54 | $806.56 | $761.62 | 3.68M |
| 2026-07-09 | $785.77 | +11.13% | $755.16 | $804.90 | $751.90 | 5.52M |
| 2026-07-08 | $707.10 | +1.17% | $688.90 | $719.12 | $683.40 | 2.59M |
| 2026-07-07 | $698.91 | -4.42% | $699.42 | $732.57 | $680.43 | 3.75M |
| 2026-07-06 | $731.25 | +0.40% | $729.00 | $747.00 | $716.13 | 3.81M |
| 2026-07-02 | $728.32 | -9.09% | $777.58 | $803.90 | $710.01 | 5.22M |
| 2026-07-01 | $801.16 | -6.63% | $818.41 | $841.26 | $784.00 | 4.20M |
| 2026-06-30 | $858.06 | +0.78% | $844.03 | $874.86 | $838.11 | 4.25M |
| 2026-06-29 | $851.40 | +4.21% | $806.01 | $852.78 | $754.00 | 5.60M |
| 2026-06-26 | $816.98 | -5.22% | $822.55 | $824.85 | $774.30 | 9.12M |
| 2026-06-25 | $861.97 | +2.31% | $887.25 | $899.53 | $810.24 | 4.52M |
| 2026-06-24 | $842.53 | +1.76% | $825.00 | $866.43 | $803.24 | 4.45M |
| 2026-06-23 | $827.92 | -7.38% | $832.15 | $856.60 | $812.80 | 4.82M |
| 2026-06-22 | $893.93 | +5.17% | $852.52 | $906.18 | $829.00 | 6.91M |
| 2026-06-18 | $850.00 | -2.30% | $881.97 | $888.54 | $831.17 | 8.36M |
| 2026-06-17 | $869.98 | -0.61% | $879.08 | $891.54 | $853.78 | 5.15M |
| 2026-06-16 | $875.36 | -8.55% | $958.47 | $961.68 | $863.41 | 6.07M |
| 2026-06-15 | $957.24 | +3.87% | $965.98 | $998.50 | $923.95 | 5.27M |
| 2026-06-12 | $921.56 | +3.59% | $889.42 | $934.26 | $863.00 | 4.55M |
| 2026-06-11 | $889.59 | +4.26% | $863.00 | $890.80 | $840.52 | 4.67M |
| 2026-06-10 | $853.26 | +3.83% | $833.70 | $884.18 | $825.66 | 5.84M |
| 2026-06-09 | $821.76 | -8.22% | $908.12 | $914.00 | $776.01 | 7.97M |
| 2026-06-08 | $895.40 | +3.68% | $899.79 | $914.00 | $841.93 | 5.10M |
| 2026-06-05 | $863.66 | -8.62% | $912.62 | $974.00 | $853.10 | 7.54M |
| 2026-06-04 | $945.08 | +0.75% | $900.10 | $955.48 | $864.20 | 6.06M |
| 2026-06-03 | $938.00 | -8.86% | $1,029.07 | $1,049.53 | $932.50 | 6.20M |
| 2026-06-02 | $1,029.15 | +13.72% | $935.13 | $1,035.00 | $935.01 | 8.15M |
| 2026-06-01 | $905.00 | +5.85% | $825.25 | $931.85 | $806.62 | 7.93M |
| 2026-05-29 | $854.96 | -0.66% | $860.68 | $869.00 | $822.50 | 6.36M |
| 2026-05-28 | $860.62 | -4.62% | $936.70 | $948.49 | $854.52 | 6.13M |
| 2026-05-27 | $902.31 | -0.93% | $901.55 | $915.00 | $858.00 | 4.24M |
| 2026-05-26 | $910.81 | -3.81% | $963.01 | $963.01 | $903.02 | 5.21M |
| 2026-05-22 | $946.90 | -1.82% | $965.15 | $971.05 | $934.85 | 3.08M |