Lumentum Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	94.70	95.43	92.77	94.75	94.75	0.04%	2,729,139
Jun 26, 2025	92.53	94.94	92.40	94.71	94.71	3.20%	1,709,082
Jun 25, 2025	92.93	93.36	91.23	91.77	91.77	-0.04%	1,381,456
Jun 24, 2025	90.26	92.53	89.61	91.81	91.81	2.97%	2,091,108
Jun 23, 2025	88.88	89.89	86.63	89.16	89.16	-0.56%	1,537,467
Jun 20, 2025	90.35	90.65	88.08	89.66	89.66	1.36%	2,105,111
Jun 18, 2025	87.35	90.20	86.58	88.46	88.46	2.45%	2,434,918
Jun 17, 2025	84.64	87.13	83.59	86.35	86.35	0.66%	1,870,621
Jun 16, 2025	83.42	88.21	83.42	85.78	85.78	4.02%	2,361,119
Jun 13, 2025	83.20	84.50	81.93	82.47	82.47	-3.55%	1,667,313
Jun 12, 2025	82.35	86.42	82.00	85.50	85.50	3.81%	1,997,168
Jun 11, 2025	83.67	84.20	81.04	82.36	82.36	0.49%	1,799,952
Jun 10, 2025	83.74	83.74	80.39	81.96	81.96	-0.18%	2,069,118
Jun 9, 2025	82.27	83.37	80.67	82.11	82.11	0.80%	1,273,953
Jun 6, 2025	83.00	83.45	80.44	81.46	81.46	-0.22%	1,694,845
Jun 5, 2025	82.01	84.99	81.11	81.64	81.64	1.69%	3,464,178
Jun 4, 2025	83.76	84.04	79.50	80.28	80.28	3.39%	4,865,066
Jun 3, 2025	76.12	79.35	75.62	77.65	77.65	2.36%	1,851,083
Jun 2, 2025	73.00	76.26	72.29	75.86	75.86	4.95%	1,800,604
May 30, 2025	74.06	74.49	71.04	72.28	72.28	-4.15%	3,313,876
May 29, 2025	80.00	80.00	75.12	75.41	75.41	-3.20%	1,750,124
May 28, 2025	78.64	79.20	76.88	77.90	77.90	-0.60%	1,531,254
May 27, 2025	77.40	79.68	76.68	78.37	78.37	3.43%	1,438,625
May 23, 2025	73.89	75.90	73.59	75.77	75.77	-0.14%	1,133,215
May 22, 2025	75.70	76.90	75.29	75.88	75.88	-0.09%	1,237,269
May 21, 2025	76.93	78.49	75.18	75.95	75.95	-1.50%	1,718,973
May 20, 2025	77.02	77.43	76.28	77.11	77.11	-0.98%	1,028,381
May 19, 2025	75.88	77.95	75.75	77.87	77.87	-0.10%	1,178,277
May 16, 2025	77.98	78.93	75.76	77.95	77.95	0.24%	2,352,670
May 15, 2025	76.87	79.00	76.55	77.76	77.76	-0.68%	2,523,974
May 14, 2025	74.94	78.60	74.82	78.29	78.29	5.07%	4,938,323
May 13, 2025	71.80	75.25	71.38	74.51	74.51	3.88%	2,888,007
May 12, 2025	70.75	72.15	69.26	71.73	71.73	10.57%	3,730,073
May 9, 2025	66.07	66.83	63.98	64.87	64.87	-1.20%	2,324,314
May 8, 2025	67.82	68.25	64.89	65.66	65.66	-0.88%	4,051,990
May 7, 2025	66.17	67.06	60.38	66.24	66.24	2.83%	5,554,591
May 6, 2025	60.87	64.60	60.50	64.42	64.42	1.98%	4,884,607
May 5, 2025	61.49	63.83	61.49	63.17	63.17	0.49%	1,819,982
May 2, 2025	63.35	64.59	62.31	62.86	62.86	2.18%	2,509,471
May 1, 2025	61.87	64.41	61.45	61.52	61.52	4.20%	2,560,469
Apr 30, 2025	57.49	59.25	56.80	59.04	59.04	-1.53%	1,611,212
Apr 29, 2025	59.76	60.82	59.24	59.96	59.96	-0.20%	1,048,005
Apr 28, 2025	59.58	60.76	58.86	60.08	60.08	0.13%	1,771,308
Apr 25, 2025	58.82	61.10	57.88	60.00	60.00	2.09%	1,466,997
Apr 24, 2025	55.29	59.20	55.00	58.77	58.77	6.53%	2,235,980
Apr 23, 2025	55.03	60.28	55.03	55.17	55.17	6.84%	2,604,021
Apr 22, 2025	51.35	52.39	50.46	51.64	51.64	3.14%	1,504,146
Apr 21, 2025	50.27	50.69	49.13	50.07	50.07	-3.71%	1,474,068
Apr 17, 2025	52.25	52.46	50.69	52.00	52.00	-0.40%	1,094,101
Apr 16, 2025	50.25	52.62	50.25	52.21	52.21	-0.91%	2,058,879