5 DAY PERFORMANCE
+9.44%
1 MONTH PERFORMANCE
+38.02%
3 MONTH PERFORMANCE
+121.74%
6 MONTH PERFORMANCE
+306.84%
YEAR-TO-DATE PERFORMANCE
+294.77%
1 YEAR PERFORMANCE
+256.97%
Lumentum Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $340.96 | $331.41 (-2.8%) | $344.00 | $325.68 | 3.54 M | $23.30 B |
| 12/04/2025 | $309.53 | $327.85 (5.92%) | $330.30 | $306.00 | 4.44 M | $23.05 B |
| 12/03/2025 | $306.97 | $302.98 (-1.3%) | $306.97 | $288.50 | 3.21 M | $21.30 B |
| 12/02/2025 | $320.78 | $302.81 (-5.6%) | $323.50 | $292.90 | 5.79 M | $21.29 B |
| 12/01/2025 | $314.99 | $317.93 (0.93%) | $322.00 | $306.16 | 4.93 M | $22.35 B |
| 11/28/2025 | $307.74 | $325.16 (5.66%) | $325.46 | $306.02 | 2.19 M | $22.86 B |
| 11/26/2025 | $289.76 | $308.28 (6.39%) | $312.99 | $279.06 | 4.18 M | $21.67 B |
| 11/25/2025 | $293.28 | $291.27 (-0.69%) | $295.92 | $280.63 | 6.37 M | $20.48 B |
| 11/24/2025 | $267.20 | $299.36 (12.04%) | $300.00 | $266.01 | 7.59 M | $21.05 B |
| 11/21/2025 | $249.50 | $255.59 (2.44%) | $259.00 | $233.72 | 7.71 M | $17.97 B |
| 11/20/2025 | $280.00 | $233.24 (-16.7%) | $282.66 | $229.59 | 7.68 M | $16.40 B |
| 11/19/2025 | $258.96 | $268.92 (3.85%) | $280.22 | $253.95 | 6.48 M | $18.91 B |
| 11/18/2025 | $245.35 | $247.43 (0.85%) | $252.83 | $232.11 | 5.42 M | $17.39 B |
| 11/17/2025 | $236.50 | $242.07 (2.36%) | $252.12 | $233.00 | 4.21 M | $17.02 B |
| 11/14/2025 | $215.52 | $232.15 (7.72%) | $237.22 | $215.35 | 4.48 M | $16.32 B |
| 11/13/2025 | $248.07 | $226.86 (-8.55%) | $249.39 | $220.34 | 5.44 M | $15.95 B |
| 11/12/2025 | $262.46 | $253.81 (-3.3%) | $270.00 | $250.80 | 4.96 M | $17.84 B |
| 11/11/2025 | $252.01 | $252.47 (0.18%) | $259.20 | $248.90 | 3.52 M | $17.75 B |
| 11/10/2025 | $256.77 | $259.89 (1.22%) | $273.89 | $255.72 | 7.16 M | $18.27 B |
| 11/07/2025 | $233.64 | $240.11 (2.77%) | $243.75 | $227.12 | 5.62 M | $16.88 B |
| 11/06/2025 | $243.72 | $239.68 (-1.66%) | $258.35 | $236.98 | 7.21 M | $16.85 B |
| 11/05/2025 | $218.50 | $232.75 (6.52%) | $240.71 | $213.00 | 11.15 M | $16.36 B |
| 11/04/2025 | $187.80 | $188.36 (0.3%) | $197.07 | $184.20 | 5.86 M | $13.24 B |
| 11/03/2025 | $208.69 | $199.58 (-4.37%) | $210.99 | $196.47 | 5.25 M | $14.03 B |
| 10/31/2025 | $201.21 | $201.56 (0.17%) | $206.99 | $197.19 | 3.45 M | $14.03 B |
| 10/30/2025 | $206.57 | $200.13 (-3.12%) | $212.94 | $198.54 | 4.24 M | $13.93 B |
| 10/29/2025 | $201.09 | $214.28 (6.56%) | $214.50 | $198.11 | 6.03 M | $14.91 B |
| 10/28/2025 | $193.81 | $198.39 (2.36%) | $199.82 | $188.30 | 3.17 M | $13.81 B |
| 10/27/2025 | $193.63 | $193.80 (0.09%) | $206.91 | $190.06 | 5.44 M | $13.49 B |
| 10/24/2025 | $175.55 | $179.30 (2.14%) | $182.08 | $173.73 | 4.06 M | $12.48 B |
| 10/23/2025 | $158.81 | $168.50 (6.1%) | $170.17 | $157.40 | 2.40 M | $11.73 B |
| 10/22/2025 | $164.53 | $158.06 (-3.93%) | $166.91 | $152.54 | 2.41 M | $11.00 B |
| 10/21/2025 | $161.00 | $162.95 (1.21%) | $165.76 | $157.50 | 2.42 M | $11.34 B |
| 10/20/2025 | $164.18 | $161.00 (-1.94%) | $169.98 | $160.60 | 2.68 M | $11.21 B |
| 10/17/2025 | $160.63 | $164.77 (2.58%) | $170.60 | $160.44 | 2.08 M | $11.47 B |
| 10/16/2025 | $159.88 | $163.23 (2.1%) | $168.10 | $158.62 | 2.61 M | $11.36 B |
| 10/15/2025 | $162.45 | $156.57 (-3.62%) | $162.45 | $154.62 | 2.39 M | $10.90 B |
| 10/14/2025 | $155.52 | $156.78 (0.81%) | $161.19 | $152.78 | 2.44 M | $10.91 B |
| 10/13/2025 | $158.30 | $160.56 (1.43%) | $160.78 | $155.41 | 2.84 M | $11.17 B |
| 10/10/2025 | $160.80 | $149.61 (-6.96%) | $160.80 | $147.81 | 3.38 M | $10.41 B |
| 10/09/2025 | $163.66 | $159.76 (-2.38%) | $165.03 | $159.19 | 1.85 M | $11.12 B |
| 10/08/2025 | $159.38 | $163.09 (2.33%) | $163.66 | $158.47 | 2.26 M | $11.35 B |
| 10/07/2025 | $160.99 | $157.15 (-2.39%) | $162.75 | $154.11 | 2.52 M | $10.94 B |
| 10/06/2025 | $169.00 | $160.60 (-4.97%) | $170.76 | $158.21 | 3.11 M | $11.18 B |
| 10/03/2025 | $170.88 | $163.81 (-4.14%) | $171.80 | $159.70 | 3.20 M | $11.40 B |
| 10/02/2025 | $176.75 | $169.75 (-3.96%) | $178.49 | $166.06 | 2.19 M | $11.81 B |
| 10/01/2025 | $159.24 | $171.40 (7.64%) | $173.60 | $158.60 | 3.26 M | $11.93 B |
| 09/30/2025 | $161.88 | $162.71 (0.51%) | $165.50 | $160.00 | 1.71 M | $11.32 B |
| 09/29/2025 | $165.00 | $162.58 (-1.47%) | $165.87 | $162.27 | 2.39 M | $11.32 B |
| 09/26/2025 | $157.36 | $160.75 (2.15%) | $160.85 | $156.07 | 2.31 M | $11.19 B |
| 09/25/2025 | $146.62 | $159.11 (8.52%) | $160.83 | $144.52 | 4.75 M | $11.07 B |
| 09/24/2025 | $162.48 | $152.75 (-5.99%) | $163.10 | $151.37 | 5.48 M | $10.63 B |
| 09/23/2025 | $164.65 | $163.99 (-0.4%) | $166.32 | $161.22 | 3.05 M | $11.41 B |
| 09/22/2025 | $169.38 | $164.71 (-2.76%) | $170.04 | $161.21 | 4.08 M | $11.46 B |
| 09/19/2025 | $171.37 | $168.73 (-1.54%) | $172.50 | $167.57 | 4.45 M | $11.74 B |
| 09/18/2025 | $167.36 | $171.50 (2.47%) | $173.39 | $167.13 | 3.52 M | $11.94 B |
| 09/17/2025 | $168.71 | $163.34 (-3.18%) | $169.58 | $160.85 | 4.95 M | $11.37 B |
| 09/16/2025 | $168.65 | $170.90 (1.33%) | $171.87 | $167.15 | 2.93 M | $11.89 B |
| 09/15/2025 | $163.66 | $168.77 (3.12%) | $171.48 | $162.71 | 3.86 M | $11.75 B |
| 09/12/2025 | $163.78 | $163.02 (-0.46%) | $166.50 | $161.58 | 2.95 M | $11.35 B |
| 09/11/2025 | $166.15 | $164.88 (-0.76%) | $168.01 | $161.57 | 3.67 M | $11.48 B |
| 09/10/2025 | $159.50 | $164.88 (3.37%) | $167.96 | $158.30 | 5.79 M | $11.48 B |
| 09/09/2025 | $149.02 | $151.73 (1.82%) | $152.65 | $148.01 | 2.15 M | $10.56 B |
| 09/08/2025 | $150.99 | $149.40 (-1.05%) | $152.25 | $148.42 | 3.45 M | $10.40 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.
