Lumentum Holdings Inc. - 0JVV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	640	671.74	671.74	678	626.1	5,626
February 19, 2026	594.3	627	627	631.3	578.4	8,531
February 18, 2026	615	600	600	615	588	2,402
February 17, 2026	550.29	606.61	606.61	612.99	528	13,762
February 13, 2026	575.06	570.93	570.93	595	543.71	10,821
February 12, 2026	581.97	589.8	589.8	603	568.2	7,026
February 11, 2026	562	557.67	557.67	596.83	545.88	1,632
February 10, 2026	579.97	565.26	565.46	580.31	530.3	6,221
February 09, 2026	560.23	573.96	573.96	599	547.2	8,680
February 06, 2026	500.01	553.08	553.08	557	500.01	7,632
February 05, 2026	488.9	486.55	486.55	499.49	438.94	8,143
February 04, 2026	479.76	489.63	489.63	503	453.3	17,642
February 03, 2026	443.5	431.93	431.93	462.88	424.41	6,896
February 02, 2026	383	436.8	436.8	440.02	382.52	4,975
January 30, 2026	396.1	405	405	445.5	396.02	8,740
January 29, 2026	392.5	378.37	378.37	398.82	363.67	3,233
January 28, 2026	383	385.75	385.75	393.7	372.37	2,402
January 27, 2026	348	368.14	368.14	373.62	343.71	2,353
January 26, 2026	331	338.35	338.35	348.71	328	3,230
January 23, 2026	355.3	342.74	342.74	355.3	335	714
January 22, 2026	374	358.54	358.54	388.88	350.77	1,659
January 21, 2026	358.98	351.8	351.8	375.75	350.41	9,335
January 20, 2026	313.98	349.67	349.67	355.45	303.71	7,676
January 16, 2026	350	321.47	321.47	350	320.95	1,575
January 15, 2026	343.7	346.7	346.7	354	334	1,863
January 14, 2026	360.22	347	348.04	362.32	336.99	1,923
January 13, 2026	339.3	361.62	361.62	361.68	337.25	6,444
January 12, 2026	341.66	335.98	335.98	341.73	323.24	3,498
January 09, 2026	350	340.87	340.87	361.07	333.02	3,326
January 08, 2026	385.86	348.99	348.99	396	343.01	7,616
January 07, 2026	393	390.26	390.26	393	365.31	2,277
January 06, 2026	355.39	374	374	380	340	3,886
January 05, 2026	392	346.7	346.7	392	345	7,302
January 02, 2026	377.03	388.99	388.99	391.99	374.59	2,125
December 31, 2025	370	370	370	378.53	368.31	1,824
December 30, 2025	374	373.74	373.74	379.3	370.1	2,102
December 29, 2025	390.87	375.07	375.07	390.87	364.51	3,243
December 24, 2025	387	396.13	396.13	400.56	386	1,949
December 23, 2025	388.01	387.25	387.25	389	380.96	1,067
December 22, 2025	379.08	385.82	385.82	389.43	376	1,253
December 19, 2025	344	366.44	366.44	366.49	338.82	2,364
December 18, 2025	327.8	338.75	338.75	343.32	326.13	3,695
December 17, 2025	330.44	324.7	324.7	337.99	315.01	4,755
December 16, 2025	326.03	312	312	333.86	309.22	4,265
December 15, 2025	326.28	339.31	339.31	347.59	326.28	11,778
December 12, 2025	366.65	326.02	326.02	366.65	325.89	8,650
December 11, 2025	362.1	366.33	366.33	372.29	348.02	8,208
December 10, 2025	359.56	370.99	370.99	373.45	353	3,802
December 09, 2025	341.71	358.02	358.02	361.02	335.99	5,647
December 08, 2025	341.91	341.23	341.23	347.25	330.21	2,122
December 05, 2025	332	332.68	332.68	343.96	326.3	1,935
December 04, 2025	303.59	322.7	322.7	323.61	303.59	5,380
December 03, 2025	302.25	300.41	300.41	306.95	289.3	5,056
December 02, 2025	317.5	309.81	309.81	322.27	292.9	9,483
December 01, 2025	325.13	317.95	317.95	325.9	306.8	4,816
November 28, 2025	310	321.9	321.9	325.43	306.33	4,543
November 26, 2025	295.21	308.42	308.42	309.67	279.21	3,642
November 25, 2025	299	289.32	289.32	302.03	280.63	8,579
November 24, 2025	259.2	292.69	292.69	295.21	259.2	7,678
November 21, 2025	235.99	250.91	252.24	257.37	222	14,027

Lumentum Holdings Inc. (0JVV.L) LSE