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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	309.53	327.85	327.85	330.3	306	4.18M
December 03, 2025	306.97	302.98	302.98	306.97	288.5	3.21M
December 02, 2025	320.78	302.81	302.81	323.5	292.9	5.79M
December 01, 2025	314.99	317.93	317.93	322	306.16	4.93M
November 28, 2025	307.74	325.16	325.16	325.46	306.02	2.19M
November 26, 2025	289.76	308.28	308.28	312.99	279.06	4.18M
November 25, 2025	293.28	291.27	291.27	295.92	280.63	6.37M
November 24, 2025	267.2	299.36	299.36	300	266.01	7.59M
November 21, 2025	249.5	255.59	255.59	259	233.72	7.71M
November 20, 2025	280	233.24	233.24	282.66	229.59	7.68M
November 19, 2025	258.96	268.92	268.92	280.22	253.95	6.48M
November 18, 2025	245.35	247.43	247.43	252.83	232.11	5.42M
November 17, 2025	236.5	242.07	242.07	252.12	233	4.21M
November 14, 2025	215.52	232.15	232.15	237.22	215.35	4.48M
November 13, 2025	247.71	226.86	226.86	249.39	220.34	5.3M
November 12, 2025	262.46	253.81	253.81	270	250.79	4.96M
November 11, 2025	252.01	252.47	252.47	259.2	248.9	3.52M
November 10, 2025	256.77	259.89	259.89	273.89	255.72	7.16M
November 07, 2025	233.64	240.11	240.11	243.75	227.12	5.62M
November 06, 2025	243.72	239.68	239.68	258.35	236.98	7.21M
November 05, 2025	218.5	232.75	232.75	240.71	213	11.15M
November 04, 2025	187.8	188.36	188.36	197.07	184.2	5.86M
November 03, 2025	208.69	199.58	199.58	210.99	196.47	5.25M
October 31, 2025	201.21	201.56	201.56	206.99	197.19	3.45M
October 30, 2025	206.57	200.13	200.13	212.94	198.54	4.24M
October 29, 2025	201.09	214.28	214.28	214.5	198.11	6.03M
October 28, 2025	193.81	198.39	198.39	199.82	188.3	3.17M
October 27, 2025	193.63	193.8	193.8	206.91	190.06	5.44M
October 24, 2025	175.55	179.3	179.3	182.08	173.73	4.06M
October 23, 2025	158.81	168.5	168.5	170.17	157.4	2.4M
October 22, 2025	164.53	158.06	158.06	166.91	152.54	2.41M
October 21, 2025	161	162.95	162.95	165.76	157.5	2.42M
October 20, 2025	164.18	161	161	169.98	160.6	2.68M
October 17, 2025	160.63	164.77	164.77	170.6	160.44	2.08M
October 16, 2025	159.88	163.23	163.23	168.1	158.62	2.61M
October 15, 2025	162.45	156.57	156.57	162.45	154.62	2.39M
October 14, 2025	155.52	156.78	156.78	161.19	152.78	2.44M
October 13, 2025	158.3	160.56	160.56	160.78	155.41	2.84M
October 10, 2025	160.8	149.61	149.61	160.8	147.81	3.38M
October 09, 2025	163.66	159.76	159.76	165.03	159.19	1.85M
October 08, 2025	159.38	163.09	163.09	163.66	158.47	2.26M
October 07, 2025	160.99	157.15	157.15	162.75	154.11	2.52M
October 06, 2025	169	160.6	160.6	170.76	158.21	3.11M
October 03, 2025	170.88	163.81	163.81	171.8	159.7	3.2M
October 02, 2025	176.75	169.75	169.75	178.49	166.06	2.19M
October 01, 2025	159.24	171.4	171.4	173.6	158.6	3.26M
September 30, 2025	161.88	162.71	162.71	165.5	160	1.71M
September 29, 2025	165	162.58	162.58	165.87	162.27	2.39M
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

Lumentum Holdings Inc. (LITE) NASDAQ