Advertisement
U.S. markets closed

Lumentum Holdings Inc. (LITE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
47.35-1.10 (-2.27%)
At close: 04:00PM EDT
47.35 0.00 (0.00%)
After hours: 04:10PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202448.1648.4647.1647.3547.351,199,100
Mar 27, 202448.6648.9147.5648.4548.451,643,900
Mar 26, 202451.3052.0848.3148.4148.411,948,900
Mar 25, 202450.6251.1449.9851.0851.08750,700
Mar 22, 202450.3951.0149.6350.8850.881,321,700
Mar 21, 202449.5951.4749.4550.5650.561,215,800
Mar 20, 202446.5449.3046.4448.8148.811,355,500
Mar 19, 202446.2746.6145.4546.5246.521,064,700
Mar 18, 202445.6247.1245.5746.7946.791,288,400
Mar 15, 202445.7846.1945.1045.5545.551,593,000
Mar 14, 202446.8147.1945.7546.2546.251,927,200
Mar 13, 202446.6747.2846.1947.0647.06919,500
Mar 12, 202446.9947.7646.6046.8846.88743,700
Mar 11, 202447.2947.7646.6246.8746.87787,100
Mar 08, 202449.6450.4947.4947.6847.681,594,400
Mar 07, 202449.7550.0647.9548.8648.862,011,600
Mar 06, 202451.5151.7850.2650.3350.331,379,300
Mar 05, 202450.1551.9049.7350.7950.791,286,200
Mar 04, 202451.0053.1750.6150.7650.761,989,600
Mar 01, 202448.8950.6048.1750.4950.492,970,200
Feb 29, 202447.5548.9947.5048.4748.471,604,100
Feb 28, 202447.8247.8546.8647.1747.17963,800
Feb 27, 202449.8449.9648.0248.3948.391,038,800
Feb 26, 202448.9150.0048.5949.4249.421,125,000
Feb 23, 202449.8049.8047.8449.0849.081,166,000
Feb 22, 202448.7250.4848.5950.1250.121,494,800
Feb 21, 202448.7048.9547.6148.0148.011,188,200
Feb 20, 202449.1149.7148.0149.3349.331,178,000
Feb 16, 202448.4950.8748.3649.7749.771,532,900
Feb 15, 202449.8850.5149.0849.1949.191,399,400
Feb 14, 202448.4050.1947.9049.5949.591,739,000
Feb 13, 202448.5049.2947.1647.5947.591,929,200
Feb 12, 202450.5852.1949.3550.3450.342,746,200
Feb 09, 202445.8150.8045.8150.2150.214,750,100
Feb 08, 202451.2651.3245.3845.5845.5811,262,500
Feb 07, 202458.8460.9458.1958.7758.773,961,300
Feb 06, 202459.7660.9958.2558.8458.843,659,200
Feb 05, 202455.9256.0654.4755.6055.601,000,800
Feb 02, 202455.5557.0055.3856.4856.481,198,100
Feb 01, 202455.2856.3755.0056.1556.15894,400
Jan 31, 202455.2356.5054.4854.9454.941,209,700
Jan 30, 202456.3756.8055.7255.7455.741,310,600
Jan 29, 202455.2757.2455.2756.9356.931,300,200
Jan 26, 202455.8056.7155.2755.2755.271,110,100
Jan 25, 202455.6456.8255.5055.9255.922,543,300
Jan 24, 202454.7555.8354.2054.6154.61817,400
Jan 23, 202454.9055.2553.5054.3054.30959,700
Jan 22, 202454.2955.1953.9754.1854.18926,600
Jan 19, 202452.9254.1252.5453.8053.801,290,700
Jan 18, 202452.5552.9151.9152.8352.83674,300
Jan 17, 202451.4152.0850.6951.5851.58570,100
Jan 16, 202449.9053.0749.5652.6552.651,102,300
Jan 12, 202452.2852.2850.6950.7050.70603,100
Jan 11, 202451.9151.9150.7651.4451.44469,600
Jan 10, 202451.7452.3851.1952.0052.00588,200
Jan 09, 202450.2151.8350.1751.7851.78878,200
Jan 08, 202450.7552.0050.7251.1751.171,065,200
Jan 05, 202450.0251.0149.4850.4750.471,134,800
Jan 04, 202449.8250.2248.8650.2050.20824,000
Jan 03, 202450.8151.6449.8749.9549.95972,800
Jan 02, 202452.0052.8451.5852.0452.04983,000
Dec 29, 202353.0253.4452.3352.4252.42757,000
Dec 28, 202353.3253.5752.9653.2653.26440,600
Dec 27, 202353.7453.8352.9153.3853.38427,500
Dec 26, 202353.1054.0652.8553.5153.51822,500
Dec 22, 202353.5054.6052.8453.0053.001,885,000
Dec 21, 202350.9451.7050.4551.5051.50735,700
Dec 20, 202350.1451.4749.3750.0650.061,212,100
Dec 19, 202349.9950.6349.6550.4850.48738,200
Dec 18, 202349.5249.8048.9749.6549.65902,100
Dec 15, 202349.6249.8949.0149.5249.521,521,700
Dec 14, 202347.4049.9747.1249.8649.861,843,800
Dec 13, 202344.7746.5544.5446.4646.461,106,100
Dec 12, 202345.0745.0743.9844.8644.86998,900
Dec 11, 202344.0845.4343.9445.0645.061,214,200
Dec 08, 202343.4944.7943.4244.0344.031,090,500
Dec 07, 202341.3744.0741.2043.5543.551,449,700
Dec 06, 202342.4543.1441.0541.3241.321,292,100
Dec 05, 202343.6243.6641.2541.9541.951,688,900
Dec 04, 202343.8744.3342.9944.0844.08879,900
Dec 01, 202342.6744.4442.4944.2544.251,031,100
Nov 30, 202343.1043.2742.4542.8042.801,374,000
Nov 29, 202342.7643.7942.6243.1043.10725,100
Nov 28, 202342.6242.6241.5542.3042.301,112,500
Nov 27, 202343.4843.8942.9743.0143.01792,800
Nov 24, 202343.6644.0543.2043.7943.79249,100
Nov 22, 202343.3443.9043.1443.5643.56530,800
Nov 21, 202343.8744.1342.8442.9442.94844,600
Nov 20, 202344.1744.8143.9544.3244.32709,100
Nov 17, 202344.0344.1943.4244.1744.17812,300
Nov 16, 202343.7244.3543.1943.7743.771,403,900
Nov 15, 202343.5345.2843.2245.1445.141,563,100
Nov 14, 202342.3943.9342.3943.5643.561,707,800
Nov 13, 202340.1041.5439.6040.9240.921,186,600
Nov 10, 202339.8140.8139.0140.5440.541,725,600
Nov 09, 202342.9643.4439.2739.5239.522,107,100
Nov 08, 202344.4146.4042.7142.8742.872,522,900
Nov 07, 202342.0142.5841.3542.0242.022,010,900
Nov 06, 202342.4943.3942.2742.3442.341,256,800
Nov 03, 202341.2642.8340.8742.7642.762,199,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...