5 DAY PERFORMANCE
+12.46%
1 MONTH PERFORMANCE
+2.37%
3 MONTH PERFORMANCE
+78.01%
6 MONTH PERFORMANCE
+248.41%
YEAR-TO-DATE PERFORMANCE
+3.49%
1 YEAR PERFORMANCE
+389.59%
Lumentum Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $388.00 | $381.44 (-1.69%) | $398.16 | $364.19 | 3.97 M | $26.82 B |
| 01/28/2026 | $375.92 | $385.00 (2.42%) | $394.88 | $373.57 | 4.36 M | $27.07 B |
| 01/27/2026 | $341.87 | $370.66 (8.42%) | $374.00 | $340.00 | 3.62 M | $26.06 B |
| 01/26/2026 | $337.75 | $332.45 (-1.57%) | $350.68 | $327.29 | 2.73 M | $23.37 B |
| 01/23/2026 | $354.49 | $339.19 (-4.32%) | $354.97 | $334.00 | 3.47 M | $23.85 B |
| 01/22/2026 | $375.87 | $354.49 (-5.69%) | $391.46 | $350.00 | 4.47 M | $24.92 B |
| 01/21/2026 | $373.60 | $362.44 (-2.99%) | $376.54 | $350.01 | 4.97 M | $25.48 B |
| 01/20/2026 | $323.83 | $356.83 (10.19%) | $357.66 | $320.31 | 5.32 M | $25.09 B |
| 01/16/2026 | $348.58 | $324.25 (-6.98%) | $354.00 | $317.44 | 3.78 M | $22.79 B |
| 01/15/2026 | $334.87 | $343.27 (2.51%) | $354.50 | $329.00 | 3.65 M | $24.13 B |
| 01/14/2026 | $354.15 | $331.62 (-6.36%) | $357.00 | $327.38 | 3.67 M | $23.31 B |
| 01/13/2026 | $336.94 | $361.33 (7.24%) | $364.51 | $333.34 | 3.83 M | $25.40 B |
| 01/12/2026 | $340.36 | $339.87 (-0.14%) | $343.80 | $322.69 | 5.80 M | $23.89 B |
| 01/09/2026 | $334.30 | $351.42 (5.12%) | $362.72 | $333.01 | 5.91 M | $24.70 B |
| 01/08/2026 | $394.30 | $348.26 (-11.68%) | $395.04 | $343.00 | 5.14 M | $24.48 B |
| 01/07/2026 | $378.02 | $392.88 (3.93%) | $402.79 | $365.47 | 4.72 M | $27.62 B |
| 01/06/2026 | $355.68 | $397.42 (11.74%) | $399.72 | $339.02 | 5.62 M | $27.94 B |
| 01/05/2026 | $388.34 | $357.05 (-8.06%) | $393.00 | $344.67 | 5.79 M | $25.10 B |
| 01/02/2026 | $379.38 | $386.11 (1.77%) | $392.00 | $375.00 | 2.82 M | $27.14 B |
| 12/31/2025 | $372.99 | $368.59 (-1.18%) | $379.50 | $367.12 | 1.60 M | $25.91 B |
| 12/30/2025 | $373.97 | $371.18 (-0.75%) | $380.32 | $370.00 | 1.61 M | $26.09 B |
| 12/29/2025 | $377.51 | $372.61 (-1.3%) | $387.11 | $364.02 | 2.97 M | $26.19 B |
| 12/26/2025 | $397.73 | $390.77 (-1.75%) | $400.89 | $384.63 | 1.59 M | $27.47 B |
| 12/24/2025 | $387.75 | $395.92 (2.11%) | $401.60 | $385.20 | 1.52 M | $27.83 B |
| 12/23/2025 | $380.96 | $387.41 (1.69%) | $390.41 | $380.91 | 1.63 M | $27.23 B |
| 12/22/2025 | $382.65 | $389.88 (1.89%) | $391.20 | $375.15 | 3.13 M | $27.41 B |
| 12/19/2025 | $339.07 | $371.43 (9.54%) | $373.34 | $339.03 | 4.41 M | $26.11 B |
| 12/18/2025 | $336.40 | $337.13 (0.22%) | $343.65 | $326.05 | 3.97 M | $23.70 B |
| 12/17/2025 | $337.91 | $320.25 (-5.23%) | $337.91 | $315.00 | 4.16 M | $22.51 B |
| 12/16/2025 | $326.01 | $316.15 (-3.02%) | $331.44 | $309.07 | 4.92 M | $22.23 B |
| 12/15/2025 | $341.48 | $334.69 (-1.99%) | $348.75 | $333.03 | 4.71 M | $23.53 B |
| 12/12/2025 | $362.56 | $324.35 (-10.54%) | $365.88 | $319.29 | 6.87 M | $22.80 B |
| 12/11/2025 | $365.19 | $372.09 (1.89%) | $374.97 | $348.01 | 3.39 M | $26.16 B |
| 12/10/2025 | $353.82 | $366.00 (3.44%) | $376.53 | $353.66 | 5.33 M | $25.73 B |
| 12/09/2025 | $342.72 | $360.33 (5.14%) | $362.43 | $335.51 | 4.49 M | $25.33 B |
| 12/08/2025 | $343.60 | $342.56 (-0.3%) | $345.72 | $328.55 | 3.27 M | $24.08 B |
| 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 |
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.
