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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	638	667.77	667.77	678	636	4.29M
February 19, 2026	592.57	635.64	635.64	636.68	578.3	4.21M
February 18, 2026	602.09	594.26	594.26	610.3	587	3M
February 17, 2026	538	600.42	600.42	616.52	528.01	5.63M
February 13, 2026	581.54	562.74	562.74	593.4	539.18	4.97M
February 12, 2026	593.35	583.46	583.46	603.83	568.2	4.61M
February 11, 2026	563.25	574.11	574.11	597	545.88	4.01M
February 10, 2026	548.22	561.13	561.13	574.69	530.29	4.79M
February 09, 2026	556.72	577.15	577.15	599.5	555.35	5.9M
February 06, 2026	540	551.99	551.99	558.38	513.28	6.74M
February 05, 2026	436.22	504.42	504.42	507.55	425.01	8.67M
February 04, 2026	473.12	465.54	465.54	504.58	426.05	12.14M
February 03, 2026	451.74	435.1	435.1	464	424.52	8.11M
February 02, 2026	405.49	423.42	423.42	445	404.99	5.8M
January 30, 2026	406.25	391.84	391.84	448	384.33	7.1M
January 29, 2026	388	381.44	381.44	398.16	364.19	4.01M
January 28, 2026	375.92	385	385	394.88	373.57	4.36M
January 27, 2026	341.87	370.66	370.66	374	340	3.62M
January 26, 2026	337.75	332.45	332.45	350.68	327.29	2.73M
January 23, 2026	354.49	339.19	339.19	354.97	334	3.47M
January 22, 2026	375.87	354.49	354.49	391.46	350	4.47M
January 21, 2026	373.6	362.44	362.44	376.54	350.01	4.97M
January 20, 2026	323.83	356.83	356.83	357.66	320.31	5.32M
January 16, 2026	348.58	324.25	324.25	354	317.44	3.78M
January 15, 2026	334.87	343.27	343.27	354.5	329	3.65M
January 14, 2026	354.15	331.62	331.62	357	327.38	3.67M
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

Lumentum Holdings Inc. (LITE) NASDAQ