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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	284	258.77	258.77	287.28	258.19	7,224
November 19, 2025	255	265.05	265.05	277.85	254.12	4,782
November 18, 2025	237	249.53	249.53	252.2	233	9,150
November 17, 2025	238	242.87	242.87	251.74	233.5	5,225
November 14, 2025	217.5	232.14	232.14	233.29	213	8,774
November 13, 2025	247.7	226.14	226.14	248.39	226.14	1,682
November 12, 2025	260.27	255.78	255.78	269.79	255.78	2,161
November 11, 2025	256.85	253.31	253.31	258.36	249.71	1,283
November 10, 2025	252.65	268.76	268.76	272.87	252.52	3,495
November 07, 2025	240	237.76	237.76	240	227.34	2,058
November 06, 2025	239	242.06	242.06	257.44	236.1	3,467
November 05, 2025	206	236.31	236.31	238.7	204.11	8,623
November 04, 2025	193.5	194.21	194.21	195.79	184.21	1,710
November 03, 2025	209.86	200.47	200.47	209.99	196.97	1,651
October 31, 2025	202	199.55	199.55	206.75	197.61	2,404
October 30, 2025	201	201.59	201.59	212.3	201	8,334
October 29, 2025	203	213.22	213.22	213.7	201.07	4,639
October 28, 2025	198	199.25	199.25	199.95	188.59	1,016
October 27, 2025	193	191.15	191.15	203.78	190.34	3,784
October 24, 2025	172.6	180.2	180.2	181.33	172.6	2,376
October 23, 2025	160.66	168.89	168.89	169.53	159.5	1,112
October 22, 2025	165.28	154.75	154.75	165.5	152.85	774
October 21, 2025	161	162.42	162.42	165.45	158.1	809
October 20, 2025	163.95	163.22	163.22	169.56	163.01	5,559
October 17, 2025	160.43	169.25	169.25	169.94	160.43	2,986
October 16, 2025	161.54	164.55	164.55	168.21	158.66	5,133
October 15, 2025	162.45	158.05	158.05	162.45	156.22	3,356
October 14, 2025	154.88	156.33	156.33	161.13	153.58	2,825
October 13, 2025	158.3	159.6	159.6	160.33	155.67	3,856
October 10, 2025	161	150.01	150.01	161	149.34	3,444
October 09, 2025	166.18	160.91	160.91	166.18	160.91	311
October 08, 2025	157	162.48	162.48	163.26	157	1,434
October 07, 2025	160.32	157.82	157.82	160.8	155.03	944
October 06, 2025	165.15	159	159	170.39	158.28	2,365
October 03, 2025	170	161.24	161.24	172	159.83	807
October 02, 2025	173.01	171.62	171.62	178.22	167	921
October 01, 2025	161	172.57	172.57	173.68	159.67	1,151
September 30, 2025	162.1	160.8	160.8	164.35	160.41	129
September 29, 2025	165	164.18	164.18	165.67	163.92	811
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

Lumentum Holdings Inc. (0JVV.L) LSE