Lumentum Holdings Inc.
LITE · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $802.55 | $802.55 | $679.00 | $684.40 | -18.59% | 15.34M |
| Oct 30, 2026 | $861.28 | $887.60 | $805.29 | $840.70 | -8.57% | 7.73M |
| Oct 29, 2026 | $947.88 | $978.40 | $899.38 | $919.53 | +0.61% | 7.50M |
| Oct 28, 2026 | $877.23 | $921.00 | $872.40 | $913.95 | +5.52% | 5.95M |
| Oct 27, 2026 | $846.38 | $892.99 | $820.30 | $866.18 | +5.88% | 5.58M |
| Oct 26, 2026 | $766.32 | $840.47 | $756.00 | $818.10 | +8.19% | 6.06M |
| Oct 23, 2026 | $760.00 | $788.90 | $736.01 | $756.17 | +0.48% | 3.93M |
| Oct 22, 2026 | $804.06 | $811.00 | $746.23 | $752.54 | -11.54% | 6.16M |
| Oct 21, 2026 | $863.14 | $878.90 | $826.01 | $850.70 | +3.43% | 3.75M |
| Oct 20, 2026 | $816.58 | $837.78 | $785.00 | $822.51 | -1.44% | 4.53M |
| Oct 19, 2026 | $872.50 | $874.41 | $833.50 | $834.51 | +1.26% | 4.13M |
| Oct 16, 2026 | $853.49 | $867.41 | $822.00 | $824.13 | -5.22% | 4.22M |
| Oct 15, 2026 | $845.00 | $874.73 | $800.00 | $869.54 | -2.99% | 7.61M |
| Oct 14, 2026 | $955.53 | $973.70 | $893.88 | $896.33 | -9.28% | 5.77M |
| Oct 13, 2026 | $971.79 | $993.00 | $952.01 | $987.99 | -0.75% | 3.99M |
| Oct 12, 2026 | $1,101.78 | $1,102.00 | $980.00 | $995.41 | -9.78% | 6.46M |
| Oct 9, 2026 | $1,114.54 | $1,143.00 | $1,077.38 | $1,103.36 | +5.22% | 5.25M |
| Oct 8, 2026 | $1,067.03 | $1,099.60 | $1,027.00 | $1,048.60 | -5.62% | 4.88M |
| Oct 7, 2026 | $1,102.62 | $1,119.15 | $1,082.44 | $1,111.07 | -1.97% | 3.39M |
| Oct 6, 2026 | $1,099.81 | $1,137.21 | $1,084.04 | $1,133.40 | +3.82% | 4.26M |
| Oct 5, 2026 | $1,092.29 | $1,124.40 | $1,072.04 | $1,091.67 | +0.58% | 3.01M |
| Oct 2, 2026 | $1,053.26 | $1,091.61 | $1,037.24 | $1,085.42 | +3.79% | 4.74M |
| Oct 1, 2026 | $980.00 | $1,078.04 | $966.00 | $1,045.78 | +7.67% | 7.55M |
| Sep 30, 2026 | $985.54 | $1,009.45 | $940.27 | $971.26 | -0.23% | 4.01M |
| Sep 29, 2026 | $945.00 | $998.88 | $934.51 | $973.49 | +5.66% | 6.04M |
| Sep 28, 2026 | $947.80 | $950.97 | $881.23 | $921.32 | -2.16% | 4.46M |
| Sep 25, 2026 | $936.04 | $962.88 | $913.29 | $941.65 | +1.36% | 3.86M |
| Sep 24, 2026 | $923.83 | $954.45 | $912.00 | $929.04 | -0.85% | 3.68M |
| Sep 23, 2026 | $946.56 | $960.00 | $924.55 | $937.00 | -0.92% | 3.28M |
| Sep 22, 2026 | $937.17 | $1,002.00 | $934.38 | $945.67 | -0.92% | 4.33M |
| Sep 21, 2026 | $959.27 | $983.45 | $946.00 | $954.49 | +2.53% | 4.72M |
| Sep 18, 2026 | $915.66 | $951.60 | $896.00 | $930.91 | +4.17% | 9.27M |
| Sep 17, 2026 | $934.88 | $945.00 | $886.10 | $893.61 | -2.81% | 4.91M |
| Sep 16, 2026 | $856.00 | $937.88 | $855.09 | $919.40 | +9.59% | 6.48M |
| Sep 15, 2026 | $842.71 | $856.00 | $832.11 | $838.96 | +0.47% | 2.90M |
| Sep 14, 2026 | $860.88 | $878.99 | $833.70 | $835.03 | -9.92% | 4.92M |
| Sep 11, 2026 | $945.60 | $973.50 | $914.65 | $927.03 | -0.93% | 3.40M |
| Sep 10, 2026 | $959.44 | $994.50 | $933.82 | $935.70 | -5.39% | 3.96M |
| Sep 9, 2026 | $980.06 | $1,026.76 | $978.11 | $988.98 | +1.07% | 4.54M |
| Sep 8, 2026 | $897.56 | $1,000.15 | $884.70 | $978.54 | +11.04% | 7.39M |
| Sep 4, 2026 | $861.39 | $885.83 | $841.04 | $881.26 | +4.00% | 3.56M |
| Sep 3, 2026 | $874.00 | $874.00 | $818.89 | $847.37 | -2.67% | 3.30M |
| Sep 2, 2026 | $867.71 | $887.46 | $848.43 | $870.58 | +0.19% | 2.80M |
| Sep 1, 2026 | $901.04 | $909.14 | $854.13 | $868.95 | -5.01% | 3.84M |
| Aug 31, 2026 | $894.58 | $918.84 | $886.84 | $914.76 | +2.21% | 3.21M |
| Aug 28, 2026 | $941.71 | $942.91 | $893.65 | $895.00 | -6.39% | 3.45M |
| Aug 27, 2026 | $958.73 | $970.32 | $918.01 | $956.14 | +1.82% | 4.13M |
| Aug 26, 2026 | $880.00 | $947.53 | $876.09 | $939.03 | +6.04% | 4.51M |
| Aug 25, 2026 | $858.10 | $887.36 | $841.10 | $885.57 | +6.67% | 3.24M |
| Aug 24, 2026 | $823.60 | $844.00 | $784.47 | $830.17 | -4.22% | 3.92M |
| Aug 21, 2026 | $898.62 | $922.99 | $855.01 | $866.71 | -1.43% | 3.67M |
| Aug 20, 2026 | $830.00 | $881.88 | $815.03 | $879.28 | +6.24% | 4.26M |
| Aug 19, 2026 | $892.20 | $893.85 | $821.03 | $827.60 | -5.23% | 4.41M |
| Aug 18, 2026 | $909.28 | $943.76 | $863.11 | $873.31 | -9.87% | 6.01M |
| Aug 17, 2026 | $948.41 | $999.68 | $927.00 | $968.90 | +4.62% | 5.39M |
| Aug 14, 2026 | $892.69 | $957.90 | $885.27 | $926.14 | +5.19% | 4.25M |
| Aug 13, 2026 | $927.59 | $946.92 | $875.59 | $880.41 | -5.58% | 4.65M |
| Aug 12, 2026 | $899.00 | $966.60 | $836.31 | $932.47 | +13.63% | 11.77M |
| Aug 11, 2026 | $815.67 | $823.70 | $787.01 | $820.59 | +0.87% | 5.99M |
| Aug 10, 2026 | $931.05 | $937.00 | $810.89 | $813.51 | — | 6.16M |
