Lumentum Holdings Inc. (LITE)
NASDAQ: LITE · Real-Time Price · USD
331.41
+3.56 (1.09%)
At close: Dec 5, 2025, 4:00 PM EST
330.60
-0.81 (-0.24%)
After-hours: Dec 5, 2025, 7:59 PM EST
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 340.96 | 344.00 | 325.68 | 331.41 | 331.41 | 1.09% | 3,535,043 |
| Dec 4, 2025 | 309.53 | 330.30 | 306.00 | 327.85 | 327.85 | 8.21% | 4,239,096 |
| Dec 3, 2025 | 306.97 | 306.97 | 288.50 | 302.98 | 302.98 | 0.06% | 3,202,394 |
| Dec 2, 2025 | 320.78 | 323.50 | 292.90 | 302.81 | 302.81 | -4.76% | 5,794,704 |
| Dec 1, 2025 | 314.99 | 322.00 | 306.16 | 317.93 | 317.93 | -2.22% | 4,932,874 |
| Nov 28, 2025 | 307.74 | 325.46 | 306.02 | 325.16 | 325.16 | 5.48% | 2,194,027 |
| Nov 26, 2025 | 289.76 | 312.99 | 279.06 | 308.28 | 308.28 | 5.84% | 4,184,466 |
| Nov 25, 2025 | 293.28 | 295.92 | 280.63 | 291.27 | 291.27 | -2.70% | 6,371,886 |
| Nov 24, 2025 | 267.20 | 300.00 | 266.01 | 299.36 | 299.36 | 17.13% | 7,586,237 |
| Nov 21, 2025 | 249.50 | 259.00 | 233.72 | 255.59 | 255.59 | 9.58% | 7,714,645 |
| Nov 20, 2025 | 280.00 | 282.66 | 229.59 | 233.24 | 233.24 | -13.27% | 7,680,894 |
| Nov 19, 2025 | 258.96 | 280.22 | 253.95 | 268.92 | 268.92 | 8.69% | 6,481,801 |
| Nov 18, 2025 | 245.35 | 252.83 | 232.11 | 247.43 | 247.43 | 2.21% | 5,416,381 |
| Nov 17, 2025 | 236.50 | 252.12 | 233.00 | 242.07 | 242.07 | 4.27% | 4,212,323 |
| Nov 14, 2025 | 215.52 | 237.22 | 215.35 | 232.15 | 232.15 | 2.33% | 4,483,856 |
| Nov 13, 2025 | 248.07 | 249.39 | 220.34 | 226.86 | 226.86 | -10.62% | 5,436,526 |
| Nov 12, 2025 | 262.46 | 270.00 | 250.80 | 253.81 | 253.81 | 0.53% | 4,959,774 |
| Nov 11, 2025 | 252.01 | 259.20 | 248.90 | 252.47 | 252.47 | -2.86% | 3,518,546 |
| Nov 10, 2025 | 256.77 | 273.89 | 255.72 | 259.89 | 259.89 | 8.24% | 7,156,781 |
| Nov 7, 2025 | 233.64 | 243.75 | 227.12 | 240.11 | 240.11 | 0.18% | 5,621,250 |
| Nov 6, 2025 | 243.72 | 258.35 | 236.98 | 239.68 | 239.68 | 2.98% | 7,209,907 |
| Nov 5, 2025 | 218.50 | 240.71 | 213.00 | 232.75 | 232.75 | 23.57% | 11,152,676 |
| Nov 4, 2025 | 187.80 | 197.07 | 184.20 | 188.36 | 188.36 | -5.62% | 5,864,261 |
| Nov 3, 2025 | 208.69 | 210.99 | 196.47 | 199.58 | 199.58 | -0.98% | 5,246,876 |
| Oct 31, 2025 | 201.21 | 206.99 | 197.19 | 201.56 | 201.56 | 0.71% | 3,449,855 |
| Oct 30, 2025 | 206.57 | 212.94 | 198.54 | 200.13 | 200.13 | -6.60% | 4,242,437 |
| Oct 29, 2025 | 201.09 | 214.50 | 198.11 | 214.28 | 214.28 | 8.01% | 6,030,158 |
| Oct 28, 2025 | 193.81 | 199.82 | 188.30 | 198.39 | 198.39 | 2.37% | 3,168,836 |
| Oct 27, 2025 | 193.63 | 206.91 | 190.06 | 193.80 | 193.80 | 8.09% | 5,437,782 |
| Oct 24, 2025 | 175.55 | 182.08 | 173.73 | 179.30 | 179.30 | 6.41% | 4,055,508 |
| Oct 23, 2025 | 158.81 | 170.17 | 157.40 | 168.50 | 168.50 | 6.61% | 2,404,389 |
| Oct 22, 2025 | 164.53 | 166.91 | 152.54 | 158.06 | 158.06 | -3.00% | 2,407,345 |
| Oct 21, 2025 | 161.00 | 165.76 | 157.50 | 162.95 | 162.95 | 1.21% | 2,416,945 |
| Oct 20, 2025 | 164.18 | 169.98 | 160.60 | 161.00 | 161.00 | -2.29% | 2,675,005 |
| Oct 17, 2025 | 160.63 | 170.60 | 160.44 | 164.77 | 164.77 | 0.94% | 2,075,480 |
| Oct 16, 2025 | 159.88 | 168.10 | 158.62 | 163.23 | 163.23 | 4.25% | 2,608,211 |
| Oct 15, 2025 | 162.45 | 162.45 | 154.62 | 156.57 | 156.57 | -0.13% | 2,393,439 |
| Oct 14, 2025 | 155.52 | 161.19 | 152.78 | 156.78 | 156.78 | -2.35% | 2,443,976 |
| Oct 13, 2025 | 158.30 | 160.78 | 155.41 | 160.56 | 160.56 | 7.32% | 2,837,873 |
| Oct 10, 2025 | 160.80 | 160.80 | 147.81 | 149.61 | 149.61 | -6.35% | 3,375,899 |
| Oct 9, 2025 | 163.66 | 165.03 | 159.19 | 159.76 | 159.76 | -2.04% | 1,854,372 |
| Oct 8, 2025 | 159.38 | 163.66 | 158.47 | 163.09 | 163.09 | 3.78% | 2,258,467 |
| Oct 7, 2025 | 160.99 | 162.75 | 154.11 | 157.15 | 157.15 | -2.15% | 2,524,297 |
| Oct 6, 2025 | 169.00 | 170.76 | 158.21 | 160.60 | 160.60 | -1.96% | 3,114,099 |
| Oct 3, 2025 | 170.88 | 171.80 | 159.70 | 163.81 | 163.81 | -3.50% | 3,197,369 |
| Oct 2, 2025 | 176.75 | 178.49 | 166.06 | 169.75 | 169.75 | -0.96% | 2,194,972 |
| Oct 1, 2025 | 159.24 | 173.60 | 158.60 | 171.40 | 171.40 | 5.34% | 3,262,198 |
| Sep 30, 2025 | 161.88 | 165.50 | 160.00 | 162.71 | 162.71 | 0.08% | 1,709,677 |
| Sep 29, 2025 | 165.00 | 165.87 | 162.27 | 162.58 | 162.58 | 1.14% | 2,385,177 |
| Sep 26, 2025 | 157.36 | 160.85 | 156.07 | 160.75 | 160.75 | 1.03% | 2,310,248 |