Skip to main content

Lumentum Holdings (NQ: LITE )

47.35 -1.10 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 39.76 40.01 38.83 39.21 1,136,581 -0.58(-1.46%)
Oct 30, 2023 39.97 41.20 39.01 39.79 3,411,513 +3.72(+10.31%)
Oct 27, 2023 36.11 36.71 35.35 36.07 1,083,257 -0.05(-0.14%)
Oct 26, 2023 36.85 37.11 35.88 36.12 1,774,556 -0.81(-2.19%)
Oct 25, 2023 38.25 38.32 36.72 36.93 1,153,382 -1.63(-4.23%)
Oct 24, 2023 37.63 38.65 37.57 38.56 1,352,620 +0.93(+2.47%)
Oct 23, 2023 38.60 38.60 37.53 37.63 1,169,085 -1.01(-2.61%)
Oct 20, 2023 39.25 39.38 38.59 38.64 1,276,386 -0.71(-1.80%)
Oct 19, 2023 39.70 40.19 38.97 39.35 1,430,074 -0.49(-1.23%)
Oct 18, 2023 40.74 40.84 39.76 39.84 1,203,668 -1.41(-3.42%)
Oct 17, 2023 41.26 41.98 40.92 41.25 1,578,112 -0.91(-2.16%)
Oct 16, 2023 41.63 42.67 41.78 42.16 1,316,108 +0.74(+1.79%)
Oct 13, 2023 41.85 42.28 41.17 41.42 714,576 -0.41(-0.98%)
Oct 12, 2023 43.07 43.18 41.38 41.83 657,588 -1.04(-2.43%)
Oct 11, 2023 42.27 42.88 41.91 42.87 910,657 +0.87(+2.07%)
Oct 10, 2023 42.10 43.35 41.66 42.00 1,188,549 +0.74(+1.79%)
Oct 09, 2023 40.88 41.37 40.27 41.26 967,515 +0.04(+0.10%)
Oct 06, 2023 41.08 41.87 40.80 41.22 1,148,169 -0.39(-0.94%)
Oct 05, 2023 42.95 43.02 40.88 41.61 1,408,082 -1.46(-3.39%)
Oct 04, 2023 44.53 44.70 42.70 43.07 1,638,750 -1.68(-3.75%)
Oct 03, 2023 45.05 45.21 44.03 44.75 1,011,853 -0.93(-2.04%)
Oct 02, 2023 45.46 46.14 44.96 45.68 1,229,846 +0.50(+1.11%)
Sep 29, 2023 45.62 45.98 44.97 45.18 789,679 +0.23(+0.51%)
Sep 28, 2023 44.03 45.30 43.89 44.95 1,378,667 +1.12(+2.56%)
Sep 27, 2023 44.88 45.29 43.41 43.83 1,883,825 -0.97(-2.17%)
Sep 26, 2023 45.70 45.80 44.58 44.80 1,851,459 -1.19(-2.59%)
Sep 25, 2023 45.91 46.14 45.88 45.99 1,117,645 -0.42(-0.90%)
Sep 22, 2023 46.97 47.39 46.22 46.41 1,172,344 -0.21(-0.45%)
Sep 21, 2023 47.59 47.67 45.80 46.62 1,286,350 -1.71(-3.54%)
Sep 20, 2023 48.28 48.94 48.16 48.33 863,431 +0.47(+0.98%)
Sep 19, 2023 48.44 48.76 47.60 47.86 1,154,005 -0.50(-1.03%)
Sep 18, 2023 47.96 48.71 47.45 48.36 992,644 +0.11(+0.23%)
Sep 15, 2023 48.16 48.74 47.53 48.25 1,660,531 +0.01(+0.02%)
Sep 14, 2023 47.26 48.37 47.04 48.24 1,079,944 +1.23(+2.62%)
Sep 13, 2023 47.68 47.98 45.58 47.01 1,852,609 -0.82(-1.71%)
Sep 12, 2023 48.18 48.67 47.67 47.83 870,234 -0.69(-1.42%)
Sep 11, 2023 49.98 50.10 48.47 48.52 1,413,151 -1.14(-2.30%)
Sep 08, 2023 50.00 50.13 49.35 49.66 764,666 -0.17(-0.34%)
Sep 07, 2023 50.92 51.56 49.76 49.83 1,787,620 -2.50(-4.78%)
Sep 06, 2023 52.79 53.06 52.15 52.33 1,180,193 -0.64(-1.21%)
Sep 05, 2023 53.11 53.72 52.59 52.97 1,192,943 -0.92(-1.71%)
Sep 01, 2023 54.35 54.40 53.58 53.89 1,288,279 -0.24(-0.44%)
Aug 31, 2023 53.55 54.66 53.48 54.13 1,291,687 +1.50(+2.85%)
Aug 30, 2023 53.12 53.47 52.21 52.63 959,600 -0.34(-0.64%)
Aug 29, 2023 51.32 53.55 51.08 52.97 1,323,332 +1.89(+3.70%)
Aug 28, 2023 51.37 52.00 50.79 51.08 1,471,266 -0.51(-0.99%)
Aug 25, 2023 52.30 52.47 51.50 51.59 1,243,936 -0.53(-1.02%)
Aug 24, 2023 53.91 54.28 51.78 52.12 2,254,498 -1.06(-1.99%)
Aug 23, 2023 51.54 53.60 51.10 53.18 1,652,835 +1.87(+3.64%)
Aug 22, 2023 49.56 51.50 48.72 51.31 2,343,693 +2.65(+5.45%)
Aug 21, 2023 47.82 48.95 47.64 48.66 1,211,658 +0.68(+1.42%)
Aug 18, 2023 45.51 48.58 45.51 47.98 2,704,102 +1.78(+3.85%)
Aug 17, 2023 48.85 49.00 44.75 46.20 4,135,044 -0.61(-1.30%)
Aug 16, 2023 48.44 49.44 45.07 46.81 6,120,121 -4.53(-8.82%)
Aug 15, 2023 50.15 51.98 49.89 51.34 2,070,562 +0.76(+1.50%)
Aug 14, 2023 49.26 50.76 49.02 50.58 1,246,668 +1.05(+2.12%)
Aug 11, 2023 49.25 49.79 48.57 49.53 1,402,685 -0.38(-0.76%)
Aug 10, 2023 50.50 51.08 49.81 49.91 1,126,941 -0.41(-0.81%)
Aug 09, 2023 52.40 52.50 50.13 50.32 1,379,327 -2.14(-4.08%)
Aug 08, 2023 51.93 53.23 51.64 52.46 1,718,950 +0.10(+0.19%)
Aug 07, 2023 52.30 52.58 52.01 52.36 694,522 -0.04(-0.08%)
Aug 04, 2023 51.32 52.86 50.57 52.40 1,316,028 +1.44(+2.83%)
Aug 03, 2023 50.25 51.09 49.91 50.96 1,089,967 +0.45(+0.89%)
Aug 02, 2023 50.55 50.96 50.37 50.51 979,791 -0.93(-1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.