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 (%)
May 31, 2023 53.94 54.62 52.57 52.90 1,807,550 -1.96(-3.57%)
May 30, 2023 55.11 55.29 52.38 54.86 3,046,431 +1.23(+2.29%)
May 26, 2023 48.60 53.89 48.37 53.63 3,607,133 +5.64(+11.75%)
May 25, 2023 46.23 48.38 45.66 47.99 1,318,265 +2.46(+5.40%)
May 24, 2023 46.67 46.76 45.35 45.53 853,491 -1.53(-3.25%)
May 23, 2023 48.30 48.50 46.97 47.06 928,725 -1.21(-2.51%)
May 22, 2023 46.38 48.36 46.26 48.27 965,706 +1.58(+3.38%)
May 19, 2023 47.64 48.04 46.69 46.69 967,347 -0.68(-1.44%)
May 18, 2023 45.98 47.38 45.62 47.37 1,109,761 +1.27(+2.75%)
May 17, 2023 44.66 46.14 44.54 46.10 931,227 +1.77(+3.99%)
May 16, 2023 44.50 44.77 44.18 44.33 1,384,172 -0.79(-1.75%)
May 15, 2023 42.30 45.55 42.25 45.12 1,706,892 +2.90(+6.87%)
May 12, 2023 43.30 43.45 42.00 42.22 1,872,369 -1.08(-2.49%)
May 11, 2023 44.51 44.51 43.26 43.30 1,887,224 -1.26(-2.83%)
May 10, 2023 45.20 45.56 43.56 44.56 2,210,172 -1.43(-3.11%)
May 09, 2023 45.00 47.90 45.00 45.99 2,388,920 -1.90(-3.97%)
May 08, 2023 47.96 48.54 47.68 47.89 1,270,643 +0.11(+0.23%)
May 05, 2023 48.00 48.23 47.52 47.78 505,103 +0.28(+0.59%)
May 04, 2023 48.10 48.17 46.97 47.50 911,856 -0.96(-1.98%)
May 03, 2023 47.27 49.28 47.23 48.46 1,108,143 +1.27(+2.69%)
May 02, 2023 48.00 48.00 47.09 47.19 777,426 -1.11(-2.30%)
May 01, 2023 48.25 48.48 47.90 48.30 638,325 +0.05(+0.10%)
Apr 28, 2023 48.57 48.82 47.87 48.25 683,518 -0.18(-0.37%)
Apr 27, 2023 48.00 48.58 47.38 48.43 566,233 +0.53(+1.11%)
Apr 26, 2023 47.56 48.72 47.51 47.90 1,064,318 +0.38(+0.80%)
Apr 25, 2023 47.43 48.18 47.06 47.52 974,000 -0.08(-0.17%)
Apr 24, 2023 46.87 47.67 46.28 47.60 760,463 +0.55(+1.17%)
Apr 21, 2023 46.10 47.26 45.95 47.05 847,259 +0.95(+2.06%)
Apr 20, 2023 46.14 46.90 45.93 46.10 641,225 -0.37(-0.80%)
Apr 19, 2023 45.70 46.55 45.52 46.47 946,076 -0.02(-0.04%)
Apr 18, 2023 46.03 46.66 45.10 46.49 1,431,240 +0.27(+0.58%)
Apr 17, 2023 46.81 46.88 45.57 46.22 1,400,864 +0.98(+2.17%)
Apr 14, 2023 45.42 46.12 44.94 45.24 659,623 -0.39(-0.85%)
Apr 13, 2023 45.72 46.11 45.03 45.63 768,939 +0.25(+0.55%)
Apr 12, 2023 47.15 47.35 45.19 45.38 966,160 -1.46(-3.12%)
Apr 11, 2023 47.54 48.06 46.79 46.84 765,204 -0.63(-1.33%)
Apr 10, 2023 46.08 48.19 45.86 47.47 1,324,937 +1.14(+2.46%)
Apr 06, 2023 45.92 48.06 45.33 46.33 4,938,611 -4.98(-9.71%)
Apr 05, 2023 51.97 52.03 51.16 51.31 498,095 -1.14(-2.17%)
Apr 04, 2023 52.96 53.15 52.06 52.45 646,376 -0.50(-0.94%)
Apr 03, 2023 53.83 53.83 52.50 52.95 667,580 -1.06(-1.96%)
Mar 31, 2023 53.52 54.23 53.52 54.01 589,344 +0.74(+1.39%)
Mar 30, 2023 53.04 53.31 52.73 53.27 585,552 +1.03(+1.97%)
Mar 29, 2023 51.21 52.54 51.20 52.24 596,828 +1.35(+2.65%)
Mar 28, 2023 50.75 51.03 50.00 50.89 698,442 -0.20(-0.39%)
Mar 27, 2023 51.84 51.99 50.76 51.09 543,301 -0.30(-0.58%)
Mar 24, 2023 51.40 51.42 50.35 51.39 588,942 -0.08(-0.16%)
Mar 23, 2023 51.38 52.52 50.70 51.47 803,498 +0.61(+1.20%)
Mar 22, 2023 52.09 52.61 50.81 50.86 687,021 -1.12(-2.15%)
Mar 21, 2023 51.73 52.28 50.81 51.98 1,102,111 +0.73(+1.42%)
Mar 20, 2023 50.07 51.49 49.76 51.25 798,724 +1.28(+2.56%)
Mar 17, 2023 50.57 50.65 49.58 49.97 1,373,572 -0.64(-1.26%)
Mar 16, 2023 49.49 50.86 48.97 50.61 686,292 +0.53(+1.06%)
Mar 15, 2023 49.39 50.34 49.26 50.08 1,269,196 -0.46(-0.91%)
Mar 14, 2023 51.45 51.75 49.80 50.54 1,079,166 +0.20(+0.40%)
Mar 13, 2023 50.73 51.91 49.46 50.34 1,396,795 -1.20(-2.33%)
Mar 10, 2023 52.60 52.63 51.13 51.54 1,181,265 -0.93(-1.77%)
Mar 09, 2023 54.03 54.99 52.45 52.47 1,274,672 -1.38(-2.56%)
Mar 08, 2023 52.00 53.88 52.00 53.85 1,232,370 +1.63(+3.12%)
Mar 07, 2023 53.34 53.51 51.30 52.22 996,130 -0.91(-1.71%)
Mar 06, 2023 54.18 54.70 52.95 53.13 937,347 -0.78(-1.45%)
Mar 03, 2023 53.89 54.21 53.02 53.91 1,134,915 +0.73(+1.37%)
Mar 02, 2023 52.31 53.63 51.60 53.18 1,276,197 +0.34(+0.64%)
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.