Lumentum Holdings Inc.LITENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $348.58 | $354.00 | $317.44 | $324.25 | 3.78M |
| 1/15/2026 | $334.87 | $354.50 | $329.00 | $343.27 | 3.65M |
| 1/14/2026 | $354.15 | $357.00 | $327.38 | $331.62 | 3.67M |
| 1/13/2026 | $336.94 | $364.51 | $333.34 | $361.33 | 3.83M |
| 1/12/2026 | $340.36 | $343.80 | $322.69 | $339.87 | 5.80M |
| 1/9/2026 | $334.30 | $362.72 | $333.01 | $351.42 | 5.91M |
| 1/8/2026 | $394.30 | $395.04 | $343.00 | $348.26 | 5.14M |
| 1/7/2026 | $378.02 | $402.79 | $365.47 | $392.88 | 4.72M |
| 1/6/2026 | $355.68 | $399.72 | $339.02 | $397.42 | 5.62M |
| 1/5/2026 | $388.34 | $393.00 | $344.67 | $357.05 | 5.79M |
| 1/2/2026 | $379.38 | $392.00 | $375.00 | $386.11 | 2.82M |
| 12/31/2025 | $372.99 | $379.50 | $367.12 | $368.59 | 1.60M |
| 12/30/2025 | $373.97 | $380.32 | $370.00 | $371.18 | 1.61M |
| 12/29/2025 | $377.51 | $387.11 | $364.02 | $372.61 | 2.97M |
| 12/26/2025 | $397.73 | $400.89 | $384.63 | $390.77 | 1.59M |
| 12/24/2025 | $387.75 | $401.60 | $385.20 | $395.92 | 1.52M |
| 12/23/2025 | $380.96 | $390.41 | $380.91 | $387.41 | 1.63M |
| 12/22/2025 | $382.65 | $391.20 | $375.15 | $389.88 | 3.13M |
| 12/19/2025 | $339.07 | $373.34 | $339.03 | $371.43 | 4.41M |
| 12/18/2025 | $336.40 | $343.65 | $326.05 | $337.13 | 3.97M |
| 12/17/2025 | $337.91 | $337.91 | $315.00 | $320.25 | 4.16M |
| 12/16/2025 | $326.01 | $331.44 | $309.07 | $316.15 | 4.92M |
| 12/15/2025 | $341.48 | $348.75 | $333.03 | $334.69 | 4.71M |
| 12/12/2025 | $362.56 | $365.88 | $319.29 | $324.35 | 6.87M |
| 12/11/2025 | $365.19 | $374.97 | $348.01 | $372.09 | 3.39M |
| 12/10/2025 | $353.82 | $376.53 | $353.66 | $366.00 | 5.33M |
| 12/9/2025 | $342.72 | $362.43 | $335.51 | $360.33 | 4.49M |
| 12/8/2025 | $343.60 | $345.72 | $328.55 | $342.56 | 3.27M |
| 12/5/2025 | $340.96 | $344.00 | $325.68 | $331.41 | 3.54M |
| 12/4/2025 | $309.53 | $330.30 | $306.00 | $327.85 | 4.44M |
| 12/3/2025 | $306.97 | $306.97 | $288.50 | $302.98 | 3.21M |
| 12/2/2025 | $320.78 | $323.50 | $292.90 | $302.81 | 5.79M |
| 12/1/2025 | $314.99 | $322.00 | $306.16 | $317.93 | 4.93M |
| 11/28/2025 | $307.74 | $325.46 | $306.02 | $325.16 | 2.19M |
| 11/26/2025 | $289.76 | $312.99 | $279.06 | $308.28 | 4.18M |
| 11/25/2025 | $293.28 | $295.92 | $280.63 | $291.27 | 6.37M |
| 11/24/2025 | $267.20 | $300.00 | $266.01 | $299.36 | 7.59M |
| 11/21/2025 | $249.50 | $259.00 | $233.72 | $255.59 | 7.71M |
| 11/20/2025 | $280.00 | $282.66 | $229.59 | $233.24 | 7.68M |
| 11/19/2025 | $258.96 | $280.22 | $253.95 | $268.92 | 6.48M |
| 11/18/2025 | $245.35 | $252.83 | $232.11 | $247.43 | 5.42M |
| 11/17/2025 | $236.50 | $252.12 | $233.00 | $242.07 | 4.21M |
| 11/14/2025 | $215.52 | $237.22 | $215.35 | $232.15 | 4.48M |
| 11/13/2025 | $248.07 | $249.39 | $220.34 | $226.86 | 5.44M |
| 11/12/2025 | $262.46 | $270.00 | $250.80 | $253.81 | 4.96M |
| 11/11/2025 | $252.01 | $259.20 | $248.90 | $252.47 | 3.52M |
| 11/10/2025 | $256.77 | $273.89 | $255.72 | $259.89 | 7.16M |
| 11/7/2025 | $233.64 | $243.75 | $227.12 | $240.11 | 5.62M |
| 11/6/2025 | $243.72 | $258.35 | $236.98 | $239.68 | 7.21M |
| 11/5/2025 | $218.50 | $240.71 | $213.00 | $232.75 | 11.15M |
| 11/4/2025 | $187.80 | $197.07 | $184.20 | $188.36 | 5.86M |
| 11/3/2025 | $208.69 | $210.99 | $196.47 | $199.58 | 5.25M |
| 10/31/2025 | $201.21 | $206.99 | $197.19 | $201.56 | 3.45M |
| 10/30/2025 | $206.57 | $212.94 | $198.54 | $200.13 | 4.24M |
| 10/29/2025 | $201.09 | $214.50 | $198.11 | $214.28 | 6.03M |
| 10/28/2025 | $193.81 | $199.82 | $188.30 | $198.39 | 3.17M |
| 10/27/2025 | $193.63 | $206.91 | $190.06 | $193.80 | 5.44M |
| 10/24/2025 | $175.55 | $182.08 | $173.73 | $179.30 | 4.06M |
| 10/23/2025 | $158.81 | $170.17 | $157.40 | $168.50 | 2.40M |
| 10/22/2025 | $164.53 | $166.91 | $152.54 | $158.06 | 2.41M |
| 10/21/2025 | $161.00 | $165.76 | $157.50 | $162.95 | 2.42M |