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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	158.07	158.94	158.49	159.76	156.46	220
September 25, 2025	153	148.33	148.33	160.28	144.76	3,542
September 24, 2025	163.2	152	152	163.2	152	2,248
September 23, 2025	164.1	162.64	162.64	166.02	162.64	969
September 22, 2025	168	165.21	165.21	170	161.37	2,049
September 19, 2025	172.24	169.01	169.01	172.26	167.78	792
September 18, 2025	169.11	171.56	171.56	173.21	167.57	811
September 17, 2025	168.76	161	161.44	169.55	161	1,598
September 16, 2025	168.99	170.47	170.47	171.7	168.15	1,298
September 15, 2025	163.5	170.29	170.29	170.29	162.75	2,624
September 12, 2025	164.9	163.22	163.22	166.24	161.68	456
September 11, 2025	166.15	161.82	161.82	167.88	161.82	2,212
September 10, 2025	160	163.09	163.09	167.64	159.76	2,237
September 09, 2025	149.25	150.89	150.89	152.44	148.58	1,170
September 08, 2025	151.3	150.21	150.21	151.9	148.85	4,144
September 05, 2025	144.5	145.28	148.57	152.27	144.24	10,868
September 04, 2025	137.07	139.33	139.23	140.31	133.9	13,012
September 03, 2025	133.15	134.72	134.72	134.77	131.25	1,200
September 02, 2025	132.65	132.67	132.67	132.67	125.3	2,535
August 29, 2025	137.25	133.69	131.37	137.25	131.23	4,443
August 28, 2025	127	135.26	135.26	135.38	127	4,036
August 27, 2025	126.1	127.88	127.88	127.88	124	1,974
August 26, 2025	124.39	125.55	125.55	126.91	124.26	1,243
August 22, 2025	117	120.28	120.28	121.61	116.23	508
August 21, 2025	116.5	117	117	117.74	116	1,588
August 20, 2025	115.15	112.25	112.25	115.88	111.21	2,108
August 19, 2025	117.55	115.71	115.71	118.66	115.71	1,540
August 18, 2025	116.4	118.97	118.97	119	115.32	398
August 15, 2025	116.29	115.32	115.32	116.29	112.22	139
August 14, 2025	117.25	113.58	113.58	121.59	113.58	2,822
August 13, 2025	126	118.61	118.61	129.98	118.32	13,436
August 12, 2025	116.15	118.58	118.58	120.14	116.15	1,789
August 11, 2025	116.7	118.03	118.03	119.03	114.74	1,187
August 08, 2025	112.98	114.62	114.62	115.64	112.8	884
August 07, 2025	113	109.09	109.09	113	108.85	849
August 06, 2025	110.4	109.43	109.43	110.64	108.24	420
August 05, 2025	112	107.95	107.95	115	106.9	308
August 04, 2025	108.8	110.4	110.4	110.4	107.51	172
August 01, 2025	107.64	102.15	102.15	111.11	101.78	2,456
July 31, 2025	113	112.83	112.83	113.92	110.58	549
July 30, 2025	109.19	110.72	110.72	110.72	108.93	851
July 29, 2025	109.4	109.76	109.76	112.05	108.58	939
July 28, 2025	106.55	105.65	105.65	106.55	104.56	898
July 25, 2025	102.01	103.32	103.32	103.87	102.01	60
July 24, 2025	103.18	103.23	103.23	103.49	102.21	38
July 23, 2025	102.92	103.48	103.48	104.26	100.85	350
July 22, 2025	103.13	100.42	100.42	103.5	98.75	645
July 21, 2025	103.78	105.05	105.05	105.34	101.87	1,096
July 18, 2025	102	101.45	101.45	103.9	101.27	340
July 17, 2025	97.69	101.82	101.82	101.82	97.69	405
July 16, 2025	97.77	97.25	97.25	98.43	95.35	761
July 15, 2025	94.94	95.37	95.37	97.33	94.64	8,639
July 14, 2025	92.6	91.61	91.61	93.57	91.46	130
July 11, 2025	92.19	93.28	93.28	93.71	92.19	709
July 10, 2025	90.75	89.63	89.63	91.98	89.63	591
July 09, 2025	91.42	91.48	91.48	92.29	89.47	1,048
July 08, 2025	92.4	92.45	92.45	93.89	91.37	3,906
July 07, 2025	90.63	91.34	91.34	92.1	90.02	265
July 03, 2025	91.47	92.41	92.41	93.3	91.47	8
July 02, 2025	90.14	90	90	91	88.84	145

Lumentum Holdings Inc. (0JVV.L) LSE