NASDAQ : LITE
Lumentum Holdings Inc. — Price history
Technology · Communication Equipment · United States
Last price 919.53 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 83.29B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lumentum Holdings Inc. (LITE) closed at 840.7 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 861.28 | 887.6 | 805.29 | 840.7 | 7,733,371 | -8.57% |
| 2026-10-29 | 947.88 | 978.4 | 899.38 | 919.53 | 7,504,141 | +0.61% |
| 2026-10-28 | 877.225 | 921 | 872.4 | 913.95 | 5,948,955 | +5.52% |
| 2026-10-27 | 846.375 | 892.99 | 820.3 | 866.18 | 5,583,933 | +5.88% |
| 2026-10-26 | 766.32 | 840.47 | 756 | 818.1 | 6,055,040 | +8.19% |
| 2026-10-23 | 760 | 788.895 | 736.01 | 756.17 | 3,934,967 | +0.48% |
| 2026-10-22 | 804.06 | 811 | 746.229 | 752.54 | 6,157,252 | -11.54% |
| 2026-10-21 | 863.14 | 878.9 | 826.01 | 850.7 | 3,747,633 | +3.43% |
| 2026-10-20 | 816.58 | 837.78 | 785 | 822.51 | 4,526,943 | -1.44% |
| 2026-10-19 | 872.5 | 874.41 | 833.5 | 834.51 | 4,129,317 | +1.26% |
| 2026-10-16 | 853.485 | 867.41 | 822 | 824.13 | 4,223,967 | -5.22% |
| 2026-10-15 | 845 | 874.73 | 800 | 869.54 | 7,608,971 | -2.99% |
| 2026-10-14 | 955.525 | 973.7 | 893.875 | 896.33 | 5,770,695 | -9.28% |
| 2026-10-13 | 971.785 | 993 | 952.01 | 987.99 | 3,990,100 | -0.75% |
| 2026-10-12 | 1101.775 | 1102 | 980 | 995.41 | 6,455,573 | -9.78% |
| 2026-10-09 | 1114.54 | 1143 | 1077.375 | 1103.355 | 5,251,377 | +5.22% |
| 2026-10-08 | 1067.025 | 1099.6 | 1027 | 1048.6 | 4,877,802 | -5.62% |
| 2026-10-07 | 1102.62 | 1119.15 | 1082.44 | 1111.07 | 3,391,496 | -1.97% |
| 2026-10-06 | 1099.81 | 1137.205 | 1084.041 | 1133.4 | 4,256,567 | +3.82% |
| 2026-10-05 | 1092.29 | 1124.4 | 1072.045 | 1091.67 | 3,010,122 | +0.58% |
| 2026-10-02 | 1053.26 | 1091.61 | 1037.244 | 1085.42 | 4,735,853 | +3.79% |
| 2026-10-01 | 980 | 1078.04 | 966 | 1045.78 | 7,546,634 | +7.67% |
| 2026-09-30 | 985.535 | 1009.45 | 940.27 | 971.26 | 4,005,427 | -0.23% |
| 2026-09-29 | 945 | 998.88 | 934.505 | 973.49 | 6,036,673 | +5.66% |
| 2026-09-28 | 947.8 | 950.97 | 881.23 | 921.32 | 4,461,541 | -2.16% |
| 2026-09-25 | 936.035 | 962.88 | 913.29 | 941.65 | 3,861,501 | +1.36% |
| 2026-09-24 | 923.83 | 954.45 | 912 | 929.04 | 3,677,013 | -0.85% |
| 2026-09-23 | 946.56 | 960 | 924.55 | 937 | 3,275,947 | -0.92% |
| 2026-09-22 | 937.17 | 1002 | 934.38 | 945.67 | 4,333,941 | -0.92% |
| 2026-09-21 | 959.27 | 983.45 | 946 | 954.49 | 4,719,418 | +2.53% |
| 2026-09-18 | 915.66 | 951.6 | 896 | 930.91 | 9,269,371 | +4.17% |
| 2026-09-17 | 934.88 | 945 | 886.1 | 893.61 | 4,910,749 | -2.81% |
| 2026-09-16 | 856 | 937.88 | 855.09 | 919.4 | 6,482,652 | +9.59% |
| 2026-09-15 | 842.705 | 856 | 832.11 | 838.96 | 2,901,569 | +0.47% |
| 2026-09-14 | 860.875 | 878.99 | 833.7 | 835.03 | 4,919,181 | -9.92% |
| 2026-09-11 | 945.595 | 973.5 | 914.65 | 927.03 | 3,401,443 | -0.93% |
| 2026-09-10 | 959.44 | 994.5 | 933.82 | 935.7 | 3,962,411 | -5.39% |
| 2026-09-09 | 980.055 | 1026.76 | 978.11 | 988.98 | 4,539,793 | +1.07% |
| 2026-09-08 | 897.56 | 1000.15 | 884.7 | 978.535 | 7,390,756 | +11.04% |
| 2026-09-04 | 861.385 | 885.83 | 841.04 | 881.255 | 3,563,409 | +4.00% |
| 2026-09-03 | 874 | 874 | 818.89 | 847.37 | 3,304,999 | -2.67% |
| 2026-09-02 | 867.714 | 887.46 | 848.43 | 870.58 | 2,796,921 | +0.19% |
| 2026-09-01 | 901.04 | 909.14 | 854.126 | 868.95 | 3,838,982 | -5.01% |
| 2026-08-31 | 894.58 | 918.84 | 886.835 | 914.76 | 3,209,649 | +2.21% |
| 2026-08-28 | 941.71 | 942.91 | 893.65 | 895 | 3,447,630 | -6.39% |
| 2026-08-27 | 958.73 | 970.32 | 918.01 | 956.14 | 4,127,821 | +1.82% |
| 2026-08-26 | 880 | 947.53 | 876.09 | 939.03 | 4,511,432 | +6.04% |
| 2026-08-25 | 858.1 | 887.36 | 841.1 | 885.565 | 3,240,575 | +6.67% |
| 2026-08-24 | 823.6 | 844 | 784.47 | 830.17 | 3,919,030 | -4.22% |
| 2026-08-21 | 898.62 | 922.99 | 855.01 | 866.71 | 3,669,087 | -1.43% |
| 2026-08-20 | 830 | 881.88 | 815.03 | 879.28 | 4,260,063 | +6.24% |
| 2026-08-19 | 892.2 | 893.847 | 821.03 | 827.6 | 4,409,388 | -5.23% |
| 2026-08-18 | 909.28 | 943.76 | 863.11 | 873.31 | 6,012,753 | -9.87% |
| 2026-08-17 | 948.41 | 999.675 | 927 | 968.9 | 5,388,244 | +4.62% |
| 2026-08-14 | 892.685 | 957.895 | 885.27 | 926.14 | 4,251,856 | +5.19% |
| 2026-08-13 | 927.585 | 946.92 | 875.59 | 880.41 | 4,646,030 | -5.58% |
| 2026-08-12 | 899 | 966.6 | 836.31 | 932.47 | 11,774,560 | +13.63% |
| 2026-08-11 | 815.67 | 823.7 | 787.01 | 820.59 | 5,985,719 | +0.87% |
| 2026-08-10 | 931.05 | 937 | 810.885 | 813.51 | 6,155,026 | -8.61% |
| 2026-08-07 | 870 | 928.48 | 861.9 | 890.17 | 5,818,819 | +6.22% |
| 2026-08-06 | 808.53 | 881.79 | 793 | 838.06 | 4,140,181 | +1.43% |
| 2026-08-05 | 824.79 | 883.65 | 824 | 826.26 | 3,421,867 | -2.73% |
| 2026-08-04 | 852.355 | 868.32 | 813.26 | 849.47 | 6,642,865 | +8.92% |
| 2026-08-03 | 685.64 | 785.34 | 671 | 779.89 | 4,198,394 | +9.24% |
| 2026-07-31 | 748 | 772.604 | 691.1 | 713.94 | 4,550,421 | +2.99% |
| 2026-07-30 | 661.91 | 698.28 | 650 | 693.24 | 5,621,172 | +15.09% |
| 2026-07-29 | 655.21 | 655.21 | 594.84 | 602.35 | 6,388,594 | -7.61% |
| 2026-07-28 | 677.55 | 678.99 | 602.28 | 651.93 | 5,642,335 | -8.43% |
| 2026-07-27 | 767.85 | 770.3 | 697.88 | 711.96 | 3,744,225 | -6.69% |
| 2026-07-24 | 810.5 | 831.21 | 755.03 | 762.99 | 3,651,157 | -8.47% |
| 2026-07-23 | 841 | 897 | 824.01 | 833.64 | 4,547,401 | +0.47% |
| 2026-07-22 | 810.22 | 859.88 | 809.006 | 829.7 | 3,876,236 | -0.94% |
| 2026-07-21 | 811.5 | 843 | 799.81 | 837.56 | 4,043,609 | +9.41% |
| 2026-07-20 | 764.13 | 801.8 | 763 | 765.55 | 4,428,660 | +4.47% |
| 2026-07-17 | 678.47 | 747 | 650.82 | 732.82 | 4,940,226 | +3.77% |
| 2026-07-16 | 731.39 | 738 | 693 | 706.23 | 3,984,943 | -6.09% |
| 2026-07-15 | 813.95 | 821.95 | 716.4 | 752 | 4,205,383 | -7.71% |
| 2026-07-14 | 816.26 | 839.88 | 796.01 | 814.8 | 3,768,910 | +6.07% |
| 2026-07-13 | 778.38 | 809.23 | 761.53 | 768.15 | 3,694,414 | -4.22% |
| 2026-07-10 | 769.545 | 806.563 | 761.62 | 802.01 | 3,675,849 | +2.07% |
| 2026-07-09 | 755.155 | 804.9 | 751.9 | 785.77 | 5,519,991 | +11.13% |
| 2026-07-08 | 688.9 | 719.12 | 683.395 | 707.1 | 2,586,224 | +1.17% |
| 2026-07-07 | 699.42 | 732.57 | 680.43 | 698.91 | 3,750,796 | -4.42% |
| 2026-07-06 | 729 | 747 | 716.125 | 731.25 | 3,805,531 | +0.40% |
| 2026-07-02 | 777.575 | 803.9 | 710.01 | 728.32 | 5,229,140 | -9.09% |
| 2026-07-01 | 818.405 | 841.26 | 784 | 801.16 | 4,202,789 | -6.63% |
| 2026-06-30 | 844.03 | 874.86 | 838.11 | 858.06 | 4,246,554 | +0.78% |
| 2026-06-29 | 806.01 | 852.78 | 754 | 851.4 | 5,604,162 | +4.21% |
| 2026-06-26 | 822.55 | 824.855 | 774.3 | 816.98 | 9,121,981 | -5.22% |
| 2026-06-25 | 887.25 | 899.53 | 810.24 | 861.97 | 4,529,350 | +2.31% |
| 2026-06-24 | 825 | 866.43 | 803.24 | 842.53 | 4,452,726 | +1.76% |
| 2026-06-23 | 832.15 | 856.6 | 812.8 | 827.92 | 4,817,064 | -7.38% |
| 2026-06-22 | 852.52 | 906.18 | 829 | 893.93 | 6,909,893 | +5.17% |
| 2026-06-18 | 881.975 | 888.54 | 831.17 | 850 | 8,360,832 | -2.30% |
| 2026-06-17 | 879.08 | 891.545 | 853.78 | 869.98 | 5,148,177 | -0.61% |
| 2026-06-16 | 958.475 | 961.68 | 863.41 | 875.36 | 6,070,807 | -8.55% |
| 2026-06-15 | 965.98 | 998.5 | 923.95 | 957.24 | 5,266,081 | +3.87% |
| 2026-06-12 | 889.425 | 934.26 | 863 | 921.56 | 4,563,159 | +3.59% |
| 2026-06-11 | 863 | 890.8 | 840.52 | 889.59 | 4,672,235 | +4.26% |
| 2026-06-10 | 833.695 | 884.18 | 825.66 | 853.26 | 5,839,496 | +3.83% |
| 2026-06-09 | 908.12 | 914 | 776.01 | 821.76 | 7,966,067 | -8.22% |
| 2026-06-08 | 899.79 | 914 | 841.93 | 895.4 | 5,097,078 | +3.68% |
| 2026-06-05 | 912.62 | 974 | 853.1 | 863.66 | 7,543,933 | -8.62% |
| 2026-06-04 | 900.1 | 955.477 | 864.2 | 945.08 | 6,060,883 | +0.75% |
| 2026-06-03 | 1029.075 | 1049.53 | 932.5 | 938 | 6,202,151 | -8.86% |
| 2026-06-02 | 935.13 | 1035 | 935.012 | 1029.15 | 8,154,610 | +13.72% |
| 2026-06-01 | 825.25 | 931.85 | 806.62 | 905 | 7,932,745 | +5.85% |
| 2026-05-29 | 860.68 | 869 | 822.5 | 854.96 | 6,363,965 | -0.66% |
| 2026-05-28 | 936.7 | 948.49 | 854.52 | 860.62 | 6,128,612 | -4.62% |
| 2026-05-27 | 901.55 | 915 | 858 | 902.31 | 4,236,049 | -0.93% |
| 2026-05-26 | 963.01 | 963.01 | 903.02 | 910.81 | 5,212,246 | -3.81% |
| 2026-05-22 | 965.15 | 971.05 | 934.85 | 946.9 | 3,076,887 | -1.82% |
| 2026-05-21 | 869.8 | 977.27 | 859 | 964.5 | 5,781,945 | +11.11% |
| 2026-05-20 | 917.01 | 929.26 | 856.23 | 868.07 | 5,195,009 | -2.47% |
| 2026-05-19 | 873.17 | 910 | 845 | 890.09 | 5,025,756 | +0.58% |
| 2026-05-18 | 953.295 | 954.26 | 857 | 884.98 | 7,197,455 | -8.83% |
| 2026-05-15 | 941.6 | 987.85 | 923 | 970.7 | 10,141,821 | -3.11% |
| 2026-05-14 | 1002 | 1024.85 | 983.02 | 1001.81 | 3,557,117 | -2.77% |
| 2026-05-13 | 1051.585 | 1062.1 | 998.2 | 1030.37 | 4,398,494 | +3.83% |
| 2026-05-12 | 1018.23 | 1085.68 | 937.64 | 992.37 | 7,562,654 | -5.77% |