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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	336.94	361.33	361.33	364.51	333.34	3.83M
January 12, 2026	340.36	339.87	339.87	343.8	322.69	5.8M
January 09, 2026	334.3	351.42	351.42	362.72	333.01	5.91M
January 08, 2026	394.3	348.26	348.26	395.04	343	5.14M
January 07, 2026	378.02	392.88	392.88	402.79	365.47	4.72M
January 06, 2026	355.68	397.42	397.42	399.72	339.02	5.6M
January 05, 2026	388.34	357.05	357.05	393	344.67	5.79M
January 02, 2026	379.38	386.11	386.11	392	375	2.82M
December 31, 2025	372.99	368.59	368.59	379.5	367.12	1.6M
December 30, 2025	373.97	371.18	371.18	380.32	370	1.61M
December 29, 2025	377.51	372.61	372.61	387.11	364.02	2.97M
December 26, 2025	397.73	390.77	390.77	400.89	384.63	1.59M
December 24, 2025	387.75	395.92	395.92	401.6	385.2	1.52M
December 23, 2025	380.96	387.41	387.41	390.41	380.91	1.63M
December 22, 2025	382.65	389.88	389.88	391.2	375.15	3.13M
December 19, 2025	339.07	371.43	371.43	373.34	339.03	4.41M
December 18, 2025	336.4	337.13	337.13	343.65	326.05	3.97M
December 17, 2025	337.91	320.25	320.25	337.91	315	4.16M
December 16, 2025	326.01	316.15	316.15	331.44	309.07	4.91M
December 15, 2025	341.48	334.69	334.69	348.75	333.03	4.71M
December 12, 2025	362.56	324.35	324.35	365.88	319.29	6.87M
December 11, 2025	365.19	372.09	372.09	374.97	348.01	3.39M
December 10, 2025	353.82	366	366	376.53	353.66	5.33M
December 09, 2025	342.72	360.33	360.33	362.43	335.51	4.49M
December 08, 2025	343.6	342.56	342.56	345.72	328.55	3.27M
December 05, 2025	340.96	331.41	331.41	344	325.68	3.54M
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

Lumentum Holdings Inc. (LITE) NASDAQ