-
5 DAY PERFORMANCE
+8.35% -
1 MONTH PERFORMANCE
+34.61% -
3 MONTH PERFORMANCE
+56.50% -
6 MONTH PERFORMANCE
+91.81% -
YEAR-TO-DATE PERFORMANCE
+68.35% -
1 YEAR PERFORMANCE
+105.52%
Lumentum Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $86.32 | $88.21 (2.19%) | $90.51 | $85.18 | 1.84 M | |
| 11/20/2024 | $81.65 | $82.47 (1%) | $83.12 | $80.22 | 1.58 M | $5.63 B |
| 11/19/2024 | $79.68 | $82.48 (3.51%) | $82.97 | $79.00 | 1.28 M | $5.63 B |
| 11/18/2024 | $81.95 | $80.54 (-1.72%) | $82.03 | $80.01 | 1.34 M | $5.50 B |
| 11/15/2024 | $83.60 | $81.45 (-2.57%) | $84.45 | $79.94 | 1.78 M | $5.56 B |
| 11/14/2024 | $88.12 | $85.13 (-3.39%) | $88.85 | $84.99 | 1.74 M | $5.81 B |
| 11/13/2024 | $87.16 | $88.06 (1.03%) | $88.53 | $86.51 | 2.02 M | $6.01 B |
| 11/12/2024 | $86.04 | $86.65 (0.71%) | $88.69 | $85.87 | 2.12 M | $5.92 B |
| 11/11/2024 | $85.01 | $86.72 (2.01%) | $89.70 | $84.86 | 3.19 M | $5.92 B |
| 11/08/2024 | $86.50 | $83.85 (-3.06%) | $88.00 | $81.03 | 7.37 M | $5.73 B |
| 11/07/2024 | $73.07 | $73.64 (0.78%) | $73.90 | $72.07 | 2.90 M | $5.03 B |
| 11/06/2024 | $67.97 | $71.97 (5.88%) | $72.77 | $67.90 | 4.20 M | $4.92 B |
| 11/05/2024 | $64.93 | $66.18 (1.93%) | $66.64 | $64.60 | 1.67 M | $4.52 B |
| 11/04/2024 | $65.06 | $64.17 (-1.37%) | $65.64 | $64.13 | 1.26 M | $4.38 B |
| 11/01/2024 | $63.14 | $65.35 (3.5%) | $65.69 | $62.38 | 1.45 M | $4.43 B |
| 10/31/2024 | $65.09 | $63.87 (-1.87%) | $65.09 | $62.78 | 1.26 M | $4.33 B |
| 10/30/2024 | $64.64 | $65.35 (1.1%) | $66.28 | $64.62 | 1.02 M | $4.43 B |
| 10/29/2024 | $65.15 | $65.76 (0.94%) | $66.59 | $64.87 | 1.00 M | $4.46 B |
| 10/28/2024 | $64.94 | $64.96 (0.03%) | $65.70 | $64.46 | 772,500 | $4.40 B |
| 10/25/2024 | $65.08 | $64.37 (-1.09%) | $65.08 | $63.70 | 830,384 | $4.36 B |
| 10/24/2024 | $66.14 | $64.64 (-2.27%) | $66.21 | $64.23 | 985,000 | $4.38 B |
| 10/23/2024 | $65.97 | $65.66 (-0.47%) | $67.54 | $65.06 | 1.43 M | $4.45 B |
| 10/22/2024 | $65.90 | $66.54 (0.97%) | $67.72 | $65.20 | 1.48 M | $4.51 B |
| 10/21/2024 | $65.11 | $65.56 (0.69%) | $65.82 | $63.46 | 1.74 M | $4.44 B |
| 10/18/2024 | $69.66 | $66.23 (-4.92%) | $69.96 | $66.09 | 1.53 M | $4.49 B |
| 10/17/2024 | $69.87 | $69.62 (-0.36%) | $71.07 | $69.14 | 2.15 M | $4.72 B |
| 10/16/2024 | $67.43 | $68.78 (2%) | $69.16 | $66.79 | 1.60 M | $4.66 B |
| 10/15/2024 | $69.40 | $66.58 (-4.06%) | $70.09 | $66.30 | 1.67 M | $4.51 B |
| 10/14/2024 | $68.68 | $69.23 (0.8%) | $69.40 | $67.88 | 1.27 M | $4.69 B |
| 10/11/2024 | $66.85 | $68.24 (2.08%) | $68.65 | $66.85 | 1.28 M | $4.63 B |
| 10/10/2024 | $67.11 | $67.10 (-0.01%) | $67.92 | $66.47 | 1.20 M | $4.55 B |
| 10/09/2024 | $67.50 | $67.68 (0.27%) | $68.18 | $66.84 | 1.07 M | $4.59 B |
| 10/08/2024 | $67.26 | $67.75 (0.73%) | $68.74 | $66.88 | 1.08 M | $4.59 B |
| 10/07/2024 | $67.94 | $67.27 (-0.99%) | $68.77 | $65.76 | 2.14 M | $4.56 B |
| 10/04/2024 | $67.98 | $68.80 (1.21%) | $68.81 | $66.68 | 2.26 M | $4.66 B |
| 10/03/2024 | $63.88 | $66.16 (3.57%) | $66.22 | $63.72 | 1.41 M | $4.49 B |
| 10/02/2024 | $61.50 | $65.00 (5.69%) | $65.01 | $61.50 | 1.15 M | $4.41 B |
| 10/01/2024 | $63.56 | $61.49 (-3.26%) | $64.13 | $60.84 | 1.43 M | $4.17 B |
| 09/30/2024 | $63.90 | $63.38 (-0.81%) | $64.13 | $62.34 | 1.17 M | $4.30 B |
| 09/27/2024 | $65.02 | $64.53 (-0.75%) | $65.52 | $63.53 | 2.31 M | $4.38 B |
| 09/26/2024 | $62.42 | $64.74 (3.72%) | $65.24 | $62.32 | 2.52 M | $4.39 B |
| 09/25/2024 | $60.60 | $60.95 (0.58%) | $61.63 | $60.08 | 1.51 M | $4.13 B |
| 09/24/2024 | $61.58 | $60.79 (-1.28%) | $62.08 | $59.82 | 2.40 M | $4.12 B |
| 09/23/2024 | $61.22 | $61.23 (0.02%) | $62.15 | $60.40 | 1.17 M | $4.15 B |
| 09/20/2024 | $61.00 | $61.35 (0.57%) | $61.45 | $59.75 | 1.58 M | $4.16 B |
| 09/19/2024 | $60.03 | $61.14 (1.85%) | $62.21 | $58.98 | 2.66 M | $4.15 B |
| 09/18/2024 | $58.58 | $58.28 (-0.51%) | $59.93 | $57.82 | 1.34 M | $3.95 B |
| 09/17/2024 | $57.00 | $58.37 (2.4%) | $58.52 | $56.84 | 1.67 M | $3.96 B |
| 09/16/2024 | $55.11 | $56.59 (2.69%) | $56.83 | $54.40 | 1.49 M | $3.84 B |
| 09/13/2024 | $54.72 | $55.78 (1.94%) | $56.62 | $54.68 | 965,371 | $3.78 B |
| 09/12/2024 | $54.14 | $54.25 (0.2%) | $55.17 | $53.43 | 1.23 M | $3.68 B |
| 09/11/2024 | $51.25 | $53.95 (5.27%) | $54.02 | $50.84 | 855,735 | $3.66 B |
| 09/10/2024 | $51.08 | $51.10 (0.04%) | $51.77 | $50.29 | 654,400 | $3.46 B |
| 09/09/2024 | $52.11 | $51.20 (-1.75%) | $52.40 | $50.60 | 1.30 M | $3.47 B |
| 09/06/2024 | $55.00 | $52.11 (-5.25%) | $55.00 | $51.69 | 1.26 M | $3.53 B |
| 09/05/2024 | $55.41 | $55.08 (-0.6%) | $55.88 | $54.11 | 744,700 | $3.73 B |
| 09/04/2024 | $52.60 | $55.43 (5.38%) | $56.01 | $52.51 | 1.53 M | $3.76 B |
| 09/03/2024 | $57.00 | $53.01 (-7%) | $57.10 | $52.90 | 1.88 M | $3.59 B |
| 08/30/2024 | $57.09 | $57.61 (0.91%) | $57.79 | $56.54 | 1.67 M | $3.91 B |
| 08/29/2024 | $56.81 | $56.53 (-0.49%) | $58.01 | $55.87 | 1.26 M | $3.83 B |
| 08/28/2024 | $57.40 | $56.57 (-1.45%) | $57.77 | $55.69 | 1.21 M | $3.84 B |
| 08/27/2024 | $55.29 | $57.48 (3.96%) | $57.75 | $55.07 | 1.10 M | $3.90 B |
| 08/26/2024 | $58.72 | $56.41 (-3.93%) | $58.75 | $56.15 | 1.85 M | $3.82 B |
| 08/23/2024 | $55.99 | $59.17 (5.68%) | $59.18 | $55.78 | 1.97 M | $4.01 B |
| 08/22/2024 | $57.10 | $55.59 (-2.64%) | $57.65 | $55.49 | 1.32 M | $3.77 B |
| 08/21/2024 | $55.28 | $56.39 (2.01%) | $57.11 | $54.68 | 1.62 M | $3.82 B |