Lumentum Holdings Inc. - LITE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	157.36	160.75	160.75	160.85	156.07	2.31M
September 25, 2025	146.62	159.11	159.11	160.83	144.52	4.75M
September 24, 2025	162.48	152.75	152.75	163.1	151.37	5.48M
September 23, 2025	164.65	163.99	163.99	166.32	161.22	3.05M
September 22, 2025	169.38	164.71	164.71	170.04	161.21	4.08M
September 19, 2025	171.37	168.73	168.73	172.5	167.57	4.45M
September 18, 2025	167.36	171.5	171.5	173.38	167.13	3.52M
September 17, 2025	168.71	163.34	163.34	169.58	160.85	4.95M
September 16, 2025	168.65	170.9	170.9	171.87	167.15	2.93M
September 15, 2025	163.66	168.77	168.77	171.48	162.71	3.86M
September 12, 2025	163.78	163.02	163.02	166.5	161.58	2.95M
September 11, 2025	166.15	164.88	164.88	168.01	161.57	3.67M
September 10, 2025	159.5	164.88	164.88	167.96	158.3	5.79M
September 09, 2025	149.02	151.73	151.73	152.65	148.01	2.15M
September 08, 2025	150.99	149.4	149.4	152.25	148.42	3.45M
September 05, 2025	149.5	149.46	149.46	152.27	144.2	6.41M
September 04, 2025	137	141.91	141.91	142.01	133.91	8.46M
September 03, 2025	132.34	134.12	134.12	135.25	130.97	5.22M
September 02, 2025	127.87	132.56	132.56	132.88	125	2.67M
August 29, 2025	136.46	132.81	132.81	137.1	131.18	2.84M
August 28, 2025	128.25	135.55	135.55	137.08	127.11	6.64M
August 27, 2025	124.86	125.84	125.84	128.21	123.78	2.97M
August 26, 2025	124.39	124.62	124.62	127.03	123.5	3.02M
August 25, 2025	120	123.42	123.42	125.4	119.25	2.89M
August 22, 2025	116.84	119.34	119.34	121.99	115.89	2.68M
August 21, 2025	115.89	117.43	117.43	117.84	115.21	1.87M
August 20, 2025	115.14	115.89	115.89	116.59	111.2	3.36M
August 19, 2025	117.6	117.96	117.96	119.13	115.42	3.17M
August 18, 2025	116.45	118.98	118.98	119.17	115	2.97M
August 15, 2025	113.61	115.86	115.86	116.5	112.2	3.17M
August 14, 2025	117.31	114.62	114.62	121.99	112.56	5.32M
August 13, 2025	123.3	120.23	120.23	129.98	117.93	9.25M
August 12, 2025	116.2	119.66	119.66	120.3	116.03	5.89M
August 11, 2025	116.69	115.03	115.03	119.41	114.01	4.32M
August 08, 2025	112.8	116.27	116.27	116.35	112.19	2.69M
August 07, 2025	111	111.13	111.13	113	108.71	1.34M
August 06, 2025	109.58	110.01	110.01	110.92	108.34	2.28M
August 05, 2025	111.73	108.15	108.15	111.99	106.16	1.65M
August 04, 2025	108.8	111.13	111.13	111.2	107.02	1.43M
August 01, 2025	103.84	106.68	106.68	108.45	101.61	2.43M
July 31, 2025	110.64	110.08	110.08	114.12	109.65	2.17M
July 30, 2025	109.4	109.85	109.85	111.24	107.89	1.93M
July 29, 2025	109.38	109.48	109.48	112.1	108.01	2.4M
July 28, 2025	105.02	107.17	107.17	107.24	104.5	1.26M
July 25, 2025	102.88	104.52	104.52	104.63	101.22	914,468
July 24, 2025	102.52	102.85	102.85	103.65	101.8	1.19M
July 23, 2025	101.67	102.13	102.13	104.61	99.92	2.83M
July 22, 2025	103.13	99.63	99.63	103.48	97.55	3.13M
July 21, 2025	102.22	103.84	103.84	105.47	100.53	3.61M
July 18, 2025	103.49	102.22	102.22	103.9	100.41	1.8M
July 17, 2025	99.63	102.64	102.64	103.02	99.29	2.92M
July 16, 2025	98.1	99.63	99.63	99.68	95.18	2.05M
July 15, 2025	95.85	98.14	98.14	98.55	94.32	3.3M
July 14, 2025	92.75	92.24	92.24	93.86	90.98	1.84M
July 11, 2025	92.19	92.99	92.99	94.15	91.93	1.4M
July 10, 2025	90.8	92.62	92.62	92.78	88.93	2.15M
July 09, 2025	91.46	90.44	90.44	91.77	89.02	2.33M
July 08, 2025	92.9	91.31	91.31	94.08	90.66	1.71M
July 07, 2025	91.66	91.08	91.08	92.48	89.82	1.56M
July 03, 2025	91.14	92.75	92.75	93.68	90.97	1.02M

Lumentum Holdings Inc. (LITE) NASDAQ