5 DAY PERFORMANCE
-4.29%
1 MONTH PERFORMANCE
-24.98%
3 MONTH PERFORMANCE
-48.72%
6 MONTH PERFORMANCE
-23.78%
YEAR-TO-DATE PERFORMANCE
-40.48%
1 YEAR PERFORMANCE
+19.72%
Lumentum Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $57.59 | $49.95 (-13.27%) | $50.69 | $49.70 | 141,583 | |
| 04/17/2025 | $52.25 | $52.00 (-0.48%) | $52.46 | $50.69 | 1.09 M | $3.58 B |
| 04/16/2025 | $50.25 | $52.21 (3.9%) | $52.62 | $50.25 | 2.06 M | $3.60 B |
| 04/15/2025 | $52.60 | $52.69 (0.17%) | $54.15 | $52.57 | 1.90 M | $3.63 B |
| 04/14/2025 | $54.92 | $52.36 (-4.66%) | $55.65 | $51.41 | 3.46 M | $3.61 B |
| 04/11/2025 | $53.29 | $51.27 (-3.79%) | $53.83 | $50.63 | 4.62 M | $3.53 B |
| 04/10/2025 | $57.59 | $54.47 (-5.42%) | $57.90 | $52.95 | 3.27 M | $3.75 B |
| 04/09/2025 | $49.48 | $59.81 (20.88%) | $62.88 | $48.88 | 5.11 M | $4.12 B |
| 04/08/2025 | $55.83 | $50.02 (-10.41%) | $56.66 | $48.51 | 4.24 M | $3.45 B |
| 04/07/2025 | $48.01 | $52.26 (8.85%) | $57.40 | $47.05 | 4.81 M | $3.60 B |
| 04/04/2025 | $51.44 | $49.56 (-3.65%) | $51.72 | $45.65 | 5.87 M | $3.41 B |
| 04/03/2025 | $61.40 | $53.45 (-12.95%) | $61.60 | $53.07 | 5.50 M | $3.68 B |
| 04/02/2025 | $61.84 | $66.82 (8.05%) | $68.90 | $61.64 | 4.01 M | $4.60 B |
| 04/01/2025 | $62.03 | $63.59 (2.51%) | $63.91 | $59.83 | 3.60 M | $4.38 B |
| 03/31/2025 | $60.85 | $62.34 (2.45%) | $62.53 | $59.25 | 1.60 M | $4.30 B |
| 03/28/2025 | $63.24 | $62.58 (-1.04%) | $64.55 | $61.57 | 1.72 M | $4.31 B |
| 03/27/2025 | $65.00 | $63.98 (-1.57%) | $65.26 | $63.00 | 1.84 M | $4.41 B |
| 03/26/2025 | $71.00 | $66.11 (-6.89%) | $71.02 | $65.53 | 2.46 M | $4.55 B |
| 03/25/2025 | $72.68 | $71.07 (-2.22%) | $73.60 | $69.78 | 1.54 M | $4.90 B |
| 03/24/2025 | $70.51 | $73.63 (4.42%) | $73.71 | $70.40 | 2.58 M | $5.07 B |
| 03/21/2025 | $67.15 | $66.61 (-0.8%) | $67.91 | $66.33 | 1.76 M | $4.59 B |
| 03/20/2025 | $65.91 | $68.83 (4.43%) | $70.06 | $65.91 | 2.19 M | $4.74 B |
| 03/19/2025 | $67.05 | $67.17 (0.18%) | $69.61 | $65.21 | 2.43 M | $4.63 B |
| 03/18/2025 | $67.50 | $65.88 (-2.4%) | $68.98 | $63.37 | 4.65 M | $4.54 B |
| 03/17/2025 | $63.96 | $68.31 (6.8%) | $68.44 | $63.67 | 3.37 M | $4.71 B |
| 03/14/2025 | $61.82 | $63.61 (2.9%) | $63.67 | $60.53 | 2.28 M | $4.38 B |
| 03/13/2025 | $63.19 | $60.29 (-4.59%) | $63.19 | $58.70 | 2.76 M | $4.15 B |
| 03/12/2025 | $65.08 | $64.02 (-1.63%) | $66.27 | $63.85 | 3.68 M | $4.41 B |
| 03/11/2025 | $59.51 | $62.05 (4.27%) | $64.54 | $58.81 | 5.38 M | $4.28 B |
| 03/10/2025 | $59.66 | $57.41 (-3.77%) | $60.75 | $55.96 | 3.73 M | $3.96 B |
| 03/07/2025 | $61.55 | $62.11 (0.91%) | $62.86 | $57.85 | 2.90 M | $4.28 B |
| 03/06/2025 | $64.57 | $61.09 (-5.39%) | $66.78 | $60.91 | 2.89 M | $4.21 B |
| 03/05/2025 | $65.14 | $67.34 (3.38%) | $67.97 | $63.54 | 2.12 M | $4.64 B |
| 03/04/2025 | $62.80 | $65.09 (3.65%) | $66.89 | $61.35 | 3.30 M | $4.48 B |
| 03/03/2025 | $71.42 | $65.69 (-8.02%) | $71.42 | $64.38 | 2.91 M | $4.53 B |
| 02/28/2025 | $68.54 | $70.33 (2.61%) | $70.62 | $66.63 | 2.62 M | $4.85 B |
| 02/27/2025 | $75.54 | $69.62 (-7.84%) | $75.57 | $69.45 | 2.11 M | $4.80 B |
| 02/26/2025 | $72.18 | $72.50 (0.44%) | $75.63 | $71.98 | 1.92 M | $5.00 B |
| 02/25/2025 | $72.05 | $70.39 (-2.3%) | $72.14 | $67.66 | 3.04 M | $4.85 B |
| 02/24/2025 | $73.35 | $72.47 (-1.2%) | $75.89 | $71.00 | 2.92 M | $4.99 B |
| 02/21/2025 | $77.01 | $73.35 (-4.75%) | $79.47 | $73.21 | 1.99 M | $5.05 B |
| 02/20/2025 | $77.39 | $76.34 (-1.36%) | $77.42 | $73.36 | 2.89 M | $5.26 B |
| 02/19/2025 | $79.38 | $77.29 (-2.63%) | $79.84 | $76.53 | 1.73 M | $5.33 B |
| 02/18/2025 | $78.44 | $80.22 (2.27%) | $81.16 | $77.21 | 1.73 M | $5.53 B |
| 02/14/2025 | $77.50 | $77.68 (0.23%) | $79.14 | $75.52 | 1.78 M | $5.35 B |
| 02/13/2025 | $79.30 | $78.13 (-1.48%) | $80.85 | $76.57 | 2.28 M | $5.38 B |
| 02/12/2025 | $77.83 | $79.22 (1.79%) | $80.55 | $76.58 | 1.95 M | $5.46 B |
| 02/11/2025 | $80.55 | $79.60 (-1.18%) | $81.77 | $79.47 | 2.52 M | $5.48 B |
| 02/10/2025 | $86.09 | $81.93 (-4.83%) | $86.35 | $81.69 | 3.57 M | $5.64 B |
| 02/07/2025 | $87.11 | $85.90 (-1.39%) | $91.49 | $84.34 | 6.39 M | $5.92 B |
| 02/06/2025 | $94.00 | $92.67 (-1.41%) | $95.00 | $88.15 | 5.13 M | $6.38 B |
| 02/05/2025 | $87.00 | $89.19 (2.52%) | $90.65 | $86.00 | 2.86 M | $6.15 B |
| 02/04/2025 | $86.20 | $86.33 (0.15%) | $88.03 | $84.39 | 3.10 M | $5.95 B |
| 02/03/2025 | $80.18 | $84.31 (5.15%) | $85.96 | $78.80 | 2.01 M | $5.81 B |
| 01/31/2025 | $85.30 | $85.06 (-0.28%) | $88.00 | $84.54 | 2.12 M | $5.81 B |
| 01/30/2025 | $84.02 | $83.98 (-0.05%) | $88.99 | $83.07 | 2.87 M | $5.74 B |
| 01/29/2025 | $78.11 | $77.91 (-0.26%) | $80.87 | $77.40 | 1.86 M | $5.32 B |
| 01/28/2025 | $76.80 | $77.80 (1.3%) | $78.06 | $74.91 | 3.55 M | $5.31 B |
| 01/27/2025 | $88.73 | $74.17 (-16.41%) | $88.85 | $71.05 | 7.62 M | $5.07 B |
| 01/24/2025 | $100.00 | $95.65 (-4.35%) | $100.64 | $95.47 | 1.79 M | $6.53 B |
| 01/23/2025 | $98.72 | $99.33 (0.62%) | $100.71 | $98.25 | 1.30 M | $6.78 B |
| 01/22/2025 | $99.49 | $100.38 (0.89%) | $104.00 | $99.10 | 2.21 M | $6.86 B |
| 01/21/2025 | $95.00 | $97.45 (2.58%) | $97.76 | $93.83 | 1.83 M | $6.66 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.
