5 DAY PERFORMANCE
+5.60%
1 MONTH PERFORMANCE
+83.27%
3 MONTH PERFORMANCE
+120.98%
6 MONTH PERFORMANCE
+403.78%
YEAR-TO-DATE PERFORMANCE
+61.23%
1 YEAR PERFORMANCE
+668.87%
Lumentum Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $602.09 | $594.26 (-1.3%) | $610.30 | $587.00 | 3.00 M | $42.25 B |
| 02/17/2026 | $538.00 | $600.42 (11.6%) | $616.52 | $528.01 | 5.63 M | $42.69 B |
| 02/13/2026 | $581.54 | $562.74 (-3.23%) | $593.40 | $539.18 | 4.97 M | $39.79 B |
| 02/12/2026 | $593.35 | $583.46 (-1.67%) | $603.83 | $568.20 | 4.61 M | $41.25 B |
| 02/11/2026 | $563.25 | $574.11 (1.93%) | $597.00 | $545.88 | 4.01 M | $40.59 B |
| 02/10/2026 | $548.22 | $561.13 (2.35%) | $574.69 | $530.29 | 4.79 M | $39.67 B |
| 02/09/2026 | $556.72 | $577.15 (3.67%) | $599.50 | $555.35 | 5.90 M | $40.80 B |
| 02/06/2026 | $540.00 | $551.99 (2.22%) | $558.38 | $513.28 | 6.74 M | $39.03 B |
| 02/05/2026 | $436.22 | $504.42 (15.63%) | $507.55 | $425.01 | 8.67 M | $35.66 B |
| 02/04/2026 | $473.12 | $465.54 (-1.6%) | $504.58 | $426.05 | 12.14 M | $32.91 B |
| 02/03/2026 | $451.74 | $435.10 (-3.68%) | $464.00 | $424.52 | 8.11 M | $30.76 B |
| 02/02/2026 | $405.49 | $423.42 (4.42%) | $445.00 | $404.99 | 5.80 M | $29.94 B |
| 01/30/2026 | $406.25 | $391.84 (-3.55%) | $448.00 | $384.33 | 7.10 M | $27.55 B |
| 01/29/2026 | $388.00 | $381.44 (-1.69%) | $398.16 | $364.19 | 4.01 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 |
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.
