5 DAY PERFORMANCE
+9.85%
1 MONTH PERFORMANCE
-14.48%
3 MONTH PERFORMANCE
+19.82%
6 MONTH PERFORMANCE
-7.94%
YEAR-TO-DATE PERFORMANCE
+125.36%
1 YEAR PERFORMANCE
+315.06%
Lumentum Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $861.28 | $831.49 (-3.46%) | $887.60 | $828.30 | 2.03 M | |
| 10/29/2026 | $947.88 | $919.53 (-2.99%) | $978.40 | $899.38 | 7.50 M | $68.60 B |
| 10/28/2026 | $877.23 | $913.95 (4.19%) | $921.00 | $872.40 | 5.95 M | $68.18 B |
| 10/27/2026 | $846.38 | $866.18 (2.34%) | $892.99 | $820.30 | 5.58 M | $64.62 B |
| 10/26/2026 | $766.32 | $818.10 (6.76%) | $840.47 | $756.00 | 6.06 M | $61.03 B |
| 10/23/2026 | $760.00 | $756.17 (-0.5%) | $788.90 | $736.01 | 3.94 M | $56.41 B |
| 10/22/2026 | $804.06 | $752.54 (-6.41%) | $811.00 | $746.23 | 6.16 M | $56.14 B |
| 10/21/2026 | $863.14 | $850.70 (-1.44%) | $878.90 | $826.01 | 3.75 M | $63.46 B |
| 10/20/2026 | $816.58 | $822.51 (0.73%) | $837.78 | $785.00 | 4.53 M | $61.36 B |
| 10/19/2026 | $872.50 | $834.51 (-4.35%) | $874.41 | $833.50 | 4.13 M | $62.25 B |
| 10/16/2026 | $853.49 | $824.13 (-3.44%) | $867.41 | $822.00 | 4.22 M | $61.48 B |
| 10/15/2026 | $845.00 | $869.54 (2.9%) | $874.73 | $800.00 | 7.61 M | $64.87 B |
| 10/14/2026 | $955.53 | $896.33 (-6.2%) | $973.70 | $893.88 | 5.77 M | $66.87 B |
| 10/13/2026 | $971.79 | $987.99 (1.67%) | $993.00 | $952.01 | 3.99 M | $73.70 B |
| 10/12/2026 | $1,101.78 | $995.41 (-9.65%) | $1,102.00 | $980.00 | 6.46 M | $74.26 B |
| 10/09/2026 | $1,114.54 | $1,103.36 (-1%) | $1,143.00 | $1,077.38 | 5.25 M | $82.31 B |
| 10/08/2026 | $1,067.03 | $1,048.60 (-1.73%) | $1,099.60 | $1,027.00 | 4.88 M | $78.23 B |
| 10/07/2026 | $1,102.62 | $1,111.07 (0.77%) | $1,119.15 | $1,082.44 | 3.39 M | $82.89 B |
| 10/06/2026 | $1,099.81 | $1,133.40 (3.05%) | $1,137.21 | $1,084.04 | 4.26 M | $84.55 B |
| 10/05/2026 | $1,092.29 | $1,091.67 (-0.06%) | $1,124.40 | $1,072.04 | 3.01 M | $81.44 B |
| 10/02/2026 | $1,053.26 | $1,085.42 (3.05%) | $1,091.61 | $1,037.24 | 4.74 M | $80.97 B |
| 10/01/2026 | $980.00 | $1,045.78 (6.71%) | $1,078.04 | $966.00 | 7.55 M | $78.02 B |
| 09/30/2026 | $985.54 | $971.26 (-1.45%) | $1,009.45 | $940.27 | 4.01 M | $72.46 B |
| 09/29/2026 | $945.00 | $973.49 (3.01%) | $998.88 | $934.51 | 6.04 M | $72.62 B |
| 09/28/2026 | $947.80 | $921.32 (-2.79%) | $950.97 | $881.23 | 4.46 M | $68.73 B |
| 09/25/2026 | $936.04 | $941.65 (0.6%) | $962.88 | $913.29 | 3.86 M | $70.25 B |
| 09/24/2026 | $923.83 | $929.04 (0.56%) | $954.45 | $912.00 | 3.68 M | $69.31 B |
| 09/23/2026 | $946.56 | $937.00 (-1.01%) | $960.00 | $924.55 | 3.28 M | $69.90 B |
| 09/22/2026 | $937.17 | $945.67 (0.91%) | $1,002.00 | $934.38 | 4.33 M | $70.55 B |
| 09/21/2026 | $959.27 | $954.49 (-0.5%) | $983.45 | $946.00 | 4.72 M | $71.20 B |
| 09/18/2026 | $915.66 | $930.91 (1.67%) | $951.60 | $896.00 | 9.27 M | $69.45 B |
| 09/17/2026 | $934.88 | $893.61 (-4.41%) | $945.00 | $886.10 | 4.91 M | $66.66 B |
| 09/16/2026 | $856.00 | $919.40 (7.41%) | $937.88 | $855.09 | 6.48 M | $68.59 B |
| 09/15/2026 | $842.71 | $838.96 (-0.44%) | $856.00 | $832.11 | 2.90 M | $62.59 B |
| 09/14/2026 | $860.88 | $835.03 (-3%) | $878.99 | $833.70 | 4.92 M | $62.29 B |
| 09/11/2026 | $945.60 | $927.03 (-1.96%) | $973.50 | $914.65 | 3.40 M | $69.16 B |
| 09/10/2026 | $959.44 | $935.70 (-2.47%) | $994.50 | $933.82 | 3.96 M | $69.80 B |
| 09/09/2026 | $980.06 | $988.98 (0.91%) | $1,026.76 | $978.11 | 4.54 M | $73.78 B |
| 09/08/2026 | $897.56 | $978.54 (9.02%) | $1,000.15 | $884.70 | 7.39 M | $73.00 B |
| 09/04/2026 | $861.39 | $881.26 (2.31%) | $885.83 | $841.04 | 3.56 M | $65.74 B |
| 09/03/2026 | $874.00 | $847.37 (-3.05%) | $874.00 | $818.89 | 3.30 M | $63.21 B |
| 09/02/2026 | $867.71 | $870.58 (0.33%) | $887.46 | $848.43 | 2.80 M | $64.95 B |
| 09/01/2026 | $901.04 | $868.95 (-3.56%) | $909.14 | $854.13 | 3.84 M | $64.82 B |
| 08/31/2026 | $894.58 | $914.76 (2.26%) | $918.84 | $886.84 | 3.21 M | $68.24 B |
| 08/28/2026 | $941.71 | $895.00 (-4.96%) | $942.91 | $893.65 | 3.45 M | $66.77 B |
| 08/27/2026 | $958.73 | $956.14 (-0.27%) | $970.32 | $918.01 | 4.13 M | $71.33 B |
| 08/26/2026 | $880.00 | $939.03 (6.71%) | $947.53 | $876.09 | 4.51 M | $70.05 B |
| 08/25/2026 | $858.10 | $885.57 (3.2%) | $887.36 | $841.10 | 3.24 M | $66.06 B |
| 08/24/2026 | $823.60 | $830.17 (0.8%) | $844.00 | $784.47 | 3.92 M | $61.93 B |
| 08/21/2026 | $898.62 | $866.71 (-3.55%) | $922.99 | $855.01 | 3.67 M | $64.66 B |
| 08/20/2026 | $830.00 | $879.28 (5.94%) | $881.88 | $815.03 | 4.26 M | $65.59 B |
| 08/19/2026 | $892.20 | $827.60 (-7.24%) | $893.85 | $821.03 | 4.41 M | $61.74 B |
| 08/18/2026 | $909.28 | $873.31 (-3.96%) | $943.76 | $863.11 | 6.01 M | $65.15 B |
| 08/17/2026 | $948.41 | $968.90 (2.16%) | $999.68 | $927.00 | 5.39 M | $72.28 B |
| 08/14/2026 | $892.69 | $926.14 (3.75%) | $957.90 | $885.27 | 4.25 M | $69.09 B |
| 08/13/2026 | $927.59 | $880.41 (-5.09%) | $946.92 | $875.59 | 4.65 M | $65.68 B |
| 08/12/2026 | $899.00 | $932.47 (3.72%) | $966.60 | $836.31 | 11.77 M | $69.56 B |
| 08/11/2026 | $815.67 | $820.59 (0.6%) | $823.70 | $787.01 | 5.99 M | $61.22 B |
| 08/10/2026 | $931.05 | $813.51 (-12.62%) | $937.00 | $810.89 | 6.16 M | $60.69 B |
| 08/07/2026 | $870.00 | $890.17 (2.32%) | $928.48 | $861.90 | 5.82 M | $75.31 B |
| 08/06/2026 | $808.53 | $838.06 (3.65%) | $881.79 | $793.00 | 4.14 M | $59.92 B |
| 08/05/2026 | $824.79 | $826.26 (0.18%) | $883.65 | $824.00 | 3.42 M | $59.08 B |
| 08/04/2026 | $852.36 | $849.47 (-0.34%) | $868.32 | $813.26 | 6.64 M | $60.74 B |
| 08/03/2026 | $685.64 | $779.89 (13.75%) | $785.34 | $671.00 | 4.20 M | $55.76 B |
| 07/31/2026 | $748.00 | $713.94 (-4.55%) | $772.60 | $691.10 | 4.55 M | $51.05 B |
| 07/30/2026 | $661.91 | $693.24 (4.73%) | $698.28 | $650.00 | 5.62 M | $49.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
