Lumentum Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	70.75	72.15	69.26	71.73	71.73	10.57%	3,713,211
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
Apr 15, 2025	52.60	54.15	52.57	52.69	52.69	0.63%	1,897,029
Apr 14, 2025	54.92	55.65	51.41	52.36	52.36	2.13%	3,458,967
Apr 11, 2025	53.29	53.83	50.63	51.27	51.27	-5.87%	4,624,183
Apr 10, 2025	57.59	57.90	52.95	54.47	54.47	-8.93%	3,274,213
Apr 9, 2025	49.48	62.88	48.88	59.81	59.81	19.57%	5,106,492
Apr 8, 2025	55.83	56.66	48.51	50.02	50.02	-4.29%	4,243,523
Apr 7, 2025	48.01	57.40	47.05	52.26	52.26	5.45%	4,811,269
Apr 4, 2025	51.44	51.72	45.65	49.56	49.56	-7.28%	5,873,712
Apr 3, 2025	61.40	61.60	53.07	53.45	53.45	-20.01%	5,501,694
Apr 2, 2025	61.84	68.90	61.64	66.82	66.82	5.08%	4,008,460
Apr 1, 2025	62.03	63.91	59.83	63.59	63.59	2.01%	3,602,302
Mar 31, 2025	60.85	62.53	59.25	62.34	62.34	-0.38%	1,597,469
Mar 28, 2025	63.24	64.55	61.57	62.58	62.58	-2.19%	1,716,033
Mar 27, 2025	65.00	65.26	63.00	63.98	63.98	-3.22%	1,835,295
Mar 26, 2025	71.00	71.02	65.53	66.11	66.11	-6.98%	2,459,932
Mar 25, 2025	72.68	73.60	69.78	71.07	71.07	-3.48%	1,539,306
Mar 24, 2025	70.51	73.71	70.40	73.63	73.63	10.54%	2,576,010
Mar 21, 2025	67.15	67.91	66.33	66.61	66.61	-3.23%	1,762,701
Mar 20, 2025	65.91	70.06	65.91	68.83	68.83	2.47%	2,189,833
Mar 19, 2025	67.05	69.61	65.21	67.17	67.17	1.96%	2,433,910
Mar 18, 2025	67.50	68.98	63.37	65.88	65.88	-3.56%	4,650,507
Mar 17, 2025	63.96	68.44	63.67	68.31	68.31	7.39%	3,365,260
Mar 14, 2025	61.82	63.67	60.53	63.61	63.61	5.51%	2,284,056
Mar 13, 2025	63.19	63.19	58.70	60.29	60.29	-5.83%	2,759,215
Mar 12, 2025	65.08	66.27	63.85	64.02	64.02	3.17%	3,680,294
Mar 11, 2025	59.51	64.54	58.81	62.05	62.05	8.08%	5,382,804
Mar 10, 2025	59.66	60.75	55.96	57.41	57.41	-7.57%	3,676,629
Mar 7, 2025	61.55	62.86	57.85	62.11	62.11	1.67%	2,899,530
Mar 6, 2025	64.57	66.78	60.91	61.09	61.09	-9.28%	2,890,801
Mar 5, 2025	65.14	67.97	63.54	67.34	67.34	3.46%	2,117,603
Mar 4, 2025	62.80	66.89	61.35	65.09	65.09	-0.91%	3,304,341
Mar 3, 2025	71.42	71.42	64.38	65.69	65.69	-6.60%	2,905,334