Lumentum Holdings Inc.
LITE · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -8.61% | 6.16M |
| Aug 7, 2026 | $870.00 | $928.48 | $861.90 | $890.17 | +6.22% | 5.82M |
| Aug 6, 2026 | $808.53 | $881.79 | $793.00 | $838.06 | +1.43% | 4.14M |
| Aug 5, 2026 | $824.79 | $883.65 | $824.00 | $826.26 | -2.73% | 3.42M |
| Aug 4, 2026 | $852.36 | $868.32 | $813.26 | $849.47 | +8.92% | 6.64M |
| Aug 3, 2026 | $685.64 | $785.34 | $671.00 | $779.89 | +9.24% | 4.20M |
| Jul 31, 2026 | $748.00 | $772.60 | $691.10 | $713.94 | +2.99% | 4.55M |
| Jul 30, 2026 | $661.91 | $698.28 | $650.00 | $693.24 | +15.09% | 5.62M |
| Jul 29, 2026 | $655.21 | $655.21 | $594.84 | $602.35 | -7.61% | 6.39M |
| Jul 28, 2026 | $677.55 | $678.99 | $602.28 | $651.93 | -8.43% | 5.64M |
| Jul 27, 2026 | $767.85 | $770.30 | $697.88 | $711.96 | -6.69% | 3.74M |
| Jul 24, 2026 | $810.50 | $831.21 | $755.03 | $762.99 | -8.47% | 3.65M |
| Jul 23, 2026 | $841.00 | $897.00 | $824.01 | $833.64 | +0.47% | 4.55M |
| Jul 22, 2026 | $810.22 | $859.88 | $809.01 | $829.70 | -0.94% | 3.88M |
| Jul 21, 2026 | $811.50 | $843.00 | $799.81 | $837.56 | +9.41% | 4.04M |
| Jul 20, 2026 | $764.13 | $801.80 | $763.00 | $765.55 | +4.47% | 4.43M |
| Jul 17, 2026 | $678.47 | $747.00 | $650.82 | $732.82 | +3.77% | 4.94M |
| Jul 16, 2026 | $731.39 | $738.00 | $693.00 | $706.23 | -6.09% | 3.98M |
| Jul 15, 2026 | $813.95 | $821.95 | $716.40 | $752.00 | -7.71% | 4.21M |
| Jul 14, 2026 | $816.26 | $839.88 | $796.01 | $814.80 | +6.07% | 3.77M |
| Jul 13, 2026 | $778.38 | $809.23 | $761.53 | $768.15 | -4.22% | 3.69M |
| Jul 10, 2026 | $769.55 | $806.56 | $761.62 | $802.01 | — | 3.68M |
