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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	90.14	91.24	91.24	91.29	88.37	3M
July 01, 2025	92.97	91.49	91.49	93.61	88.74	2.94M
June 30, 2025	95	95.06	95.06	96.68	94.26	2.98M
June 27, 2025	94.7	94.75	94.75	95.43	92.77	2.79M
June 26, 2025	92.53	94.71	94.71	94.94	92.4	1.71M
June 25, 2025	92.93	91.77	91.77	93.36	91.23	1.38M
June 24, 2025	90.26	91.81	91.81	92.53	89.61	2.09M
June 23, 2025	88.88	89.16	89.16	89.89	86.63	1.54M
June 20, 2025	90.35	89.66	89.66	90.65	88.08	2.1M
June 18, 2025	87.35	88.46	88.46	90.2	86.57	2.43M
June 17, 2025	84.64	86.35	86.35	87.13	83.59	1.87M
June 16, 2025	83.42	85.78	85.78	88.21	83.42	2.36M
June 13, 2025	83.2	82.47	82.47	84.5	81.93	1.67M
June 12, 2025	82.35	85.5	85.5	86.42	82	2M
June 11, 2025	83.67	82.36	82.36	84.2	81.04	1.8M

Lumentum Holdings Inc. (LITE) NASDAQ