Skip to main content

Lumentum Holdings (NQ: LITE )

46.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 45.62 47.12 45.57 46.79 1,288,446 +1.24(+2.72%)
Mar 15, 2024 45.78 46.19 45.10 45.55 1,592,994 -0.70(-1.51%)
Mar 14, 2024 46.81 47.20 45.75 46.25 1,948,608 -0.81(-1.72%)
Mar 13, 2024 46.67 47.28 46.19 47.06 919,544 +0.18(+0.38%)
Mar 12, 2024 46.99 47.76 46.60 46.88 743,703 +0.01(+0.02%)
Mar 11, 2024 47.29 47.76 46.62 46.87 787,128 -0.81(-1.70%)
Mar 08, 2024 49.64 50.49 47.49 47.68 1,594,421 -1.18(-2.42%)
Mar 07, 2024 49.75 50.06 47.95 48.86 2,011,649 -1.47(-2.92%)
Mar 06, 2024 51.51 51.78 50.28 50.33 1,378,836 -0.46(-0.91%)
Mar 05, 2024 50.15 51.90 49.73 50.79 1,454,555 +0.03(+0.06%)
Mar 04, 2024 51.00 53.17 50.61 50.76 1,989,649 +0.27(+0.53%)
Mar 01, 2024 48.89 50.60 48.17 50.49 2,970,736 +2.02(+4.17%)
Feb 29, 2024 47.55 48.99 47.50 48.47 1,604,064 +1.30(+2.76%)
Feb 28, 2024 47.82 47.85 46.86 47.17 963,809 -1.22(-2.52%)
Feb 27, 2024 49.84 49.96 48.02 48.39 1,038,846 -1.03(-2.08%)
Feb 26, 2024 48.91 50.00 48.59 49.42 1,125,024 +0.34(+0.69%)
Feb 23, 2024 49.80 49.80 47.84 49.08 1,165,960 -1.04(-2.08%)
Feb 22, 2024 48.72 50.48 48.59 50.12 1,494,846 +2.11(+4.39%)
Feb 21, 2024 48.70 48.95 47.61 48.01 1,188,191 -1.32(-2.68%)
Feb 20, 2024 49.11 49.71 48.01 49.33 1,177,966 -0.44(-0.88%)
Feb 16, 2024 48.49 50.87 48.36 49.77 1,532,932 +0.58(+1.18%)
Feb 15, 2024 49.88 50.51 49.08 49.19 1,399,390 -0.40(-0.81%)
Feb 14, 2024 48.40 50.19 47.90 49.59 1,739,021 +2.00(+4.20%)
Feb 13, 2024 48.50 49.29 47.16 47.59 1,929,241 -2.75(-5.46%)
Feb 12, 2024 50.58 52.19 49.34 50.34 2,746,237 +0.14(+0.27%)
Feb 09, 2024 45.81 50.80 45.81 50.20 4,769,068 +4.62(+10.13%)
Feb 08, 2024 51.26 51.32 45.38 45.59 11,640,224 -13.19(-22.43%)
Feb 07, 2024 58.84 60.94 58.19 58.77 3,961,276 -0.07(-0.12%)
Feb 06, 2024 59.76 60.99 58.25 58.84 3,667,877 +3.24(+5.83%)
Feb 05, 2024 55.92 56.06 54.47 55.60 997,114 -0.88(-1.56%)
Feb 02, 2024 55.55 57.00 55.38 56.48 1,198,121 +0.33(+0.59%)
Feb 01, 2024 55.28 56.37 55.00 56.15 894,380 +1.21(+2.20%)
Jan 31, 2024 55.23 56.50 54.48 54.94 1,209,665 -0.80(-1.44%)
Jan 30, 2024 56.37 56.80 55.72 55.74 1,310,282 -1.19(-2.09%)
Jan 29, 2024 55.27 57.24 55.27 56.93 1,300,188 +1.66(+3.00%)
Jan 26, 2024 55.80 56.71 55.27 55.27 1,110,086 -0.65(-1.16%)
Jan 25, 2024 55.64 56.82 55.50 55.92 2,543,273 +1.31(+2.40%)
Jan 24, 2024 54.75 55.83 54.20 54.61 817,422 +0.31(+0.57%)
Jan 23, 2024 54.90 55.25 53.50 54.30 960,817 +0.12(+0.22%)
Jan 22, 2024 54.29 55.19 53.97 54.18 926,599 +0.38(+0.71%)
Jan 19, 2024 52.92 54.12 52.54 53.80 1,293,419 +0.97(+1.84%)
Jan 18, 2024 52.55 52.91 52.22 52.83 674,159 +1.25(+2.42%)
Jan 17, 2024 51.41 52.08 50.69 51.58 570,054 -1.07(-2.03%)
Jan 16, 2024 49.90 53.07 49.56 52.65 1,102,272 +1.95(+3.85%)
Jan 12, 2024 52.28 52.28 50.70 50.70 603,114 -0.74(-1.44%)
Jan 11, 2024 51.91 51.91 50.76 51.44 469,635 -0.56(-1.08%)
Jan 10, 2024 51.74 52.38 51.19 52.00 588,199 +0.22(+0.42%)
Jan 09, 2024 50.21 51.83 50.17 51.78 878,198 +0.61(+1.19%)
Jan 08, 2024 50.75 52.00 50.72 51.17 1,062,651 +0.70(+1.39%)
Jan 05, 2024 50.02 51.01 49.48 50.47 1,134,767 +0.27(+0.54%)
Jan 04, 2024 49.82 50.22 48.86 50.20 823,740 +0.25(+0.50%)
Jan 03, 2024 50.81 51.64 49.87 49.95 972,833 -2.09(-4.02%)
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.