NasdaqGS - Delayed Quote USD

Lumentum Holdings Inc. (LITE)

Compare
53.01 -4.60 (-7.98%)
At close: 4:00 PM EDT
53.05 +0.04 (+0.08%)
After hours: 6:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 3, 2024 57.00 57.10 52.90 53.01 53.01 1,804,977
Aug 30, 2024 57.09 57.79 56.54 57.61 57.61 1,673,600
Aug 29, 2024 56.81 58.01 55.87 56.53 56.53 1,264,400
Aug 28, 2024 57.40 57.77 55.69 56.57 56.57 1,205,900
Aug 27, 2024 55.29 57.75 55.07 57.48 57.48 1,100,300
Aug 26, 2024 58.72 58.75 56.15 56.41 56.41 1,852,000
Aug 23, 2024 55.99 59.18 55.78 59.17 59.17 1,973,400
Aug 22, 2024 57.10 57.65 55.49 55.59 55.59 1,321,200
Aug 21, 2024 55.28 57.11 54.68 56.39 56.39 1,624,900
Aug 20, 2024 53.11 57.08 53.00 56.09 56.09 2,895,700
Aug 19, 2024 51.98 52.85 51.14 52.82 52.82 1,962,500
Aug 16, 2024 52.27 54.16 51.45 51.98 51.98 2,467,400
Aug 15, 2024 51.25 53.39 50.59 52.26 52.26 7,859,700
Aug 14, 2024 46.37 47.50 45.50 45.53 45.53 2,722,600
Aug 13, 2024 45.49 46.57 44.77 46.24 46.24 2,362,400
Aug 12, 2024 43.77 45.91 43.28 44.94 44.94 1,509,000
Aug 9, 2024 43.22 43.66 42.05 43.25 43.25 950,300
Aug 8, 2024 42.12 43.42 40.90 43.34 43.34 1,536,400
Aug 7, 2024 42.65 43.98 40.26 40.28 40.28 1,425,100
Aug 6, 2024 41.81 43.08 40.96 41.59 41.59 1,654,300
Aug 5, 2024 40.70 42.14 38.28 41.47 41.47 3,650,000
Aug 2, 2024 46.30 47.03 44.29 44.33 44.33 1,795,900
Aug 1, 2024 52.12 52.91 47.66 48.01 48.01 2,060,600
Jul 31, 2024 50.36 52.91 50.01 51.78 51.78 2,367,700
Jul 30, 2024 51.86 52.24 48.56 49.05 49.05 2,319,900
Jul 29, 2024 51.99 52.92 51.48 51.80 51.80 628,200
Jul 26, 2024 51.45 51.86 50.54 51.83 51.83 1,255,200
Jul 25, 2024 52.78 52.78 50.71 50.83 50.83 1,568,100
Jul 24, 2024 54.12 54.82 52.67 52.71 52.71 1,323,600
Jul 23, 2024 54.86 55.45 54.03 54.80 54.80 1,069,900
Jul 22, 2024 55.62 55.83 54.55 55.42 55.42 1,023,900
Jul 19, 2024 55.51 55.73 54.30 54.77 54.77 960,600
Jul 18, 2024 57.50 57.93 54.50 55.50 55.50 2,316,400
Jul 17, 2024 58.33 58.62 56.87 57.41 57.41 1,362,700
Jul 16, 2024 58.27 59.19 57.13 59.09 59.09 1,326,600
Jul 15, 2024 59.15 59.63 57.83 57.97 57.97 1,086,900
Jul 12, 2024 57.84 60.40 57.43 59.24 59.24 1,351,700
Jul 11, 2024 56.80 57.56 56.05 57.33 57.33 1,234,600
Jul 10, 2024 56.26 56.54 55.33 56.26 56.26 968,700
Jul 9, 2024 56.11 56.49 55.04 55.84 55.84 844,200
Jul 8, 2024 55.80 57.54 55.40 56.19 56.19 1,475,100
Jul 5, 2024 54.14 55.43 53.77 55.35 55.35 677,300
Jul 3, 2024 54.08 54.51 53.80 54.24 54.24 537,700
Jul 2, 2024 51.30 54.00 51.30 53.94 53.94 1,492,400
Jul 1, 2024 50.63 51.77 50.47 51.43 51.43 1,118,300
Jun 28, 2024 49.40 51.50 49.10 50.92 50.92 1,576,400
Jun 27, 2024 49.00 49.13 47.84 49.04 49.04 599,400
Jun 26, 2024 49.04 49.34 48.39 49.13 49.13 621,700
Jun 25, 2024 47.58 49.47 47.20 49.19 49.19 587,500
Jun 24, 2024 48.45 49.43 47.52 47.58 47.58 472,700
Jun 21, 2024 47.92 48.99 47.53 48.66 48.66 1,216,400
Jun 20, 2024 49.43 49.57 47.83 47.91 47.91 905,100
Jun 18, 2024 50.01 50.73 49.42 49.58 49.58 974,500
Jun 17, 2024 47.28 50.08 47.06 50.00 50.00 1,084,100
Jun 14, 2024 47.00 47.47 46.38 47.28 47.28 408,600
Jun 13, 2024 46.81 47.71 45.96 47.55 47.55 583,600
Jun 12, 2024 46.61 48.39 46.37 46.91 46.91 1,080,300
Jun 11, 2024 46.72 46.72 44.94 45.47 45.47 776,200
Jun 10, 2024 45.17 47.12 45.11 46.97 46.97 829,300
Jun 7, 2024 44.97 45.83 44.83 45.79 45.79 591,900
Jun 6, 2024 45.81 46.46 45.26 45.59 45.59 679,200
Jun 5, 2024 43.34 45.47 43.20 45.40 45.40 700,100
Jun 4, 2024 43.68 43.68 42.97 43.02 43.02 644,000
Jun 3, 2024 44.19 44.85 43.34 44.21 44.21 855,400
May 31, 2024 43.54 43.88 42.19 43.50 43.50 823,800
May 30, 2024 43.61 43.88 42.86 43.36 43.36 831,500
May 29, 2024 44.04 44.27 43.38 43.43 43.43 880,300
May 28, 2024 46.60 46.63 44.83 44.88 44.88 1,037,500
May 24, 2024 46.17 46.50 45.44 46.28 46.28 919,600
May 23, 2024 45.97 46.61 45.19 45.92 45.92 1,061,400
May 22, 2024 46.17 46.41 45.20 45.49 45.49 850,400
May 21, 2024 46.76 46.76 45.66 46.01 46.01 852,000
May 20, 2024 45.94 47.52 45.94 47.19 47.19 1,055,500
May 17, 2024 46.94 47.36 45.94 46.05 46.05 785,500
May 16, 2024 45.66 46.94 44.79 46.80 46.80 1,076,300
May 15, 2024 45.20 45.85 44.54 45.72 45.72 1,242,000
May 14, 2024 44.47 45.14 44.27 44.61 44.61 788,000
May 13, 2024 43.93 45.39 43.77 44.00 44.00 979,300
May 10, 2024 43.70 44.10 43.33 43.79 43.79 834,700
May 9, 2024 42.39 43.93 41.84 43.61 43.61 1,335,200
May 8, 2024 41.03 43.21 40.81 42.59 42.59 2,976,300
May 7, 2024 47.41 48.12 41.32 41.40 41.40 4,259,100
May 6, 2024 45.48 45.48 43.95 44.11 44.11 3,331,000
May 3, 2024 45.76 46.20 44.35 44.74 44.74 1,795,300
May 2, 2024 44.44 44.44 42.60 44.29 44.29 825,000
May 1, 2024 43.30 45.22 43.08 43.52 43.52 973,000
Apr 30, 2024 43.16 44.37 43.16 43.76 43.76 1,548,100
Apr 29, 2024 43.42 44.30 43.35 43.52 43.52 750,900
Apr 26, 2024 42.16 43.57 42.03 43.42 43.42 705,100
Apr 25, 2024 41.77 42.31 41.44 42.01 42.01 942,200
Apr 24, 2024 42.03 42.62 41.75 42.06 42.06 825,900
Apr 23, 2024 41.21 42.67 41.21 42.01 42.01 1,032,200
Apr 22, 2024 41.80 41.96 40.74 41.34 41.34 946,500
Apr 19, 2024 42.43 43.05 41.69 41.74 41.74 1,109,200
Apr 18, 2024 41.97 43.06 41.67 42.44 42.44 1,046,200
Apr 17, 2024 43.35 43.81 41.95 41.98 41.98 728,900
Apr 16, 2024 42.05 43.45 41.95 43.31 43.31 1,540,700
Apr 15, 2024 43.75 43.92 41.76 41.81 41.81 950,900
Apr 12, 2024 44.47 44.76 43.30 43.45 43.45 686,900
Apr 11, 2024 45.29 45.70 44.57 45.18 45.18 887,400
Apr 10, 2024 45.86 46.49 44.82 45.34 45.34 725,600
Apr 9, 2024 45.89 47.38 45.89 47.25 47.25 693,900
Apr 8, 2024 46.03 46.61 45.83 45.89 45.89 638,400
Apr 5, 2024 46.43 46.62 45.75 45.90 45.90 718,700
Apr 4, 2024 48.72 48.72 46.34 46.50 46.50 561,700
Apr 3, 2024 47.40 48.31 46.85 47.85 47.85 649,600
Apr 2, 2024 47.54 47.67 46.53 47.50 47.50 1,070,100
Apr 1, 2024 47.59 48.44 47.08 48.15 48.15 943,700
Mar 28, 2024 48.16 48.46 47.16 47.35 47.35 1,199,100
Mar 27, 2024 48.66 48.91 47.56 48.45 48.45 1,643,900
Mar 26, 2024 51.30 52.08 48.31 48.41 48.41 1,948,900
Mar 25, 2024 50.62 51.14 49.98 51.08 51.08 750,700
Mar 22, 2024 50.39 51.01 49.63 50.88 50.88 1,321,700
Mar 21, 2024 49.59 51.47 49.45 50.56 50.56 1,215,800
Mar 20, 2024 46.54 49.30 46.44 48.81 48.81 1,355,500
Mar 19, 2024 46.27 46.61 45.45 46.52 46.52 1,064,700
Mar 18, 2024 45.62 47.12 45.57 46.79 46.79 1,288,400
Mar 15, 2024 45.78 46.19 45.10 45.55 45.55 1,593,000
Mar 14, 2024 46.81 47.19 45.75 46.25 46.25 1,927,200
Mar 13, 2024 46.67 47.28 46.19 47.06 47.06 919,500
Mar 12, 2024 46.99 47.76 46.60 46.88 46.88 743,700
Mar 11, 2024 47.29 47.76 46.62 46.87 46.87 787,100
Mar 8, 2024 49.64 50.49 47.49 47.68 47.68 1,594,400
Mar 7, 2024 49.75 50.06 47.95 48.86 48.86 2,011,600
Mar 6, 2024 51.51 51.78 50.26 50.33 50.33 1,379,300
Mar 5, 2024 50.15 51.90 49.73 50.79 50.79 1,286,200
Mar 4, 2024 51.00 53.17 50.61 50.76 50.76 1,989,600
Mar 1, 2024 48.89 50.60 48.17 50.49 50.49 2,970,200
Feb 29, 2024 47.55 48.99 47.50 48.47 48.47 1,604,100
Feb 28, 2024 47.82 47.85 46.86 47.17 47.17 963,800
Feb 27, 2024 49.84 49.96 48.02 48.39 48.39 1,038,800
Feb 26, 2024 48.91 50.00 48.59 49.42 49.42 1,125,000
Feb 23, 2024 49.80 49.80 47.84 49.08 49.08 1,166,000
Feb 22, 2024 48.72 50.48 48.59 50.12 50.12 1,494,800
Feb 21, 2024 48.70 48.95 47.61 48.01 48.01 1,188,200
Feb 20, 2024 49.11 49.71 48.01 49.33 49.33 1,178,000
Feb 16, 2024 48.49 50.87 48.36 49.77 49.77 1,532,900
Feb 15, 2024 49.88 50.51 49.08 49.19 49.19 1,399,400
Feb 14, 2024 48.40 50.19 47.90 49.59 49.59 1,739,000
Feb 13, 2024 48.50 49.29 47.16 47.59 47.59 1,929,200
Feb 12, 2024 50.58 52.19 49.35 50.34 50.34 2,746,200
Feb 9, 2024 45.81 50.80 45.81 50.21 50.21 4,750,100
Feb 8, 2024 51.26 51.32 45.38 45.58 45.58 11,262,500
Feb 7, 2024 58.84 60.94 58.19 58.77 58.77 3,961,300
Feb 6, 2024 59.76 60.99 58.25 58.84 58.84 3,659,200
Feb 5, 2024 55.92 56.06 54.47 55.60 55.60 1,000,800
Feb 2, 2024 55.55 57.00 55.38 56.48 56.48 1,198,100
Feb 1, 2024 55.28 56.37 55.00 56.15 56.15 894,400
Jan 31, 2024 55.23 56.50 54.48 54.94 54.94 1,209,700
Jan 30, 2024 56.37 56.80 55.72 55.74 55.74 1,310,600
Jan 29, 2024 55.27 57.24 55.27 56.93 56.93 1,300,200
Jan 26, 2024 55.80 56.71 55.27 55.27 55.27 1,110,100
Jan 25, 2024 55.64 56.82 55.50 55.92 55.92 2,543,300
Jan 24, 2024 54.75 55.83 54.20 54.61 54.61 817,400
Jan 23, 2024 54.90 55.25 53.50 54.30 54.30 959,700
Jan 22, 2024 54.29 55.19 53.97 54.18 54.18 926,600
Jan 19, 2024 52.92 54.12 52.54 53.80 53.80 1,290,700
Jan 18, 2024 52.55 52.91 51.91 52.83 52.83 674,300
Jan 17, 2024 51.41 52.08 50.69 51.58 51.58 570,100
Jan 16, 2024 49.90 53.07 49.56 52.65 52.65 1,102,300
Jan 12, 2024 52.28 52.28 50.69 50.70 50.70 603,100
Jan 11, 2024 51.91 51.91 50.76 51.44 51.44 469,600
Jan 10, 2024 51.74 52.38 51.19 52.00 52.00 588,200
Jan 9, 2024 50.21 51.83 50.17 51.78 51.78 878,200
Jan 8, 2024 50.75 52.00 50.72 51.17 51.17 1,065,200
Jan 5, 2024 50.02 51.01 49.48 50.47 50.47 1,134,800
Jan 4, 2024 49.82 50.22 48.86 50.20 50.20 824,000
Jan 3, 2024 50.81 51.64 49.87 49.95 49.95 972,800
Jan 2, 2024 52.00 52.84 51.58 52.04 52.04 983,000
Dec 29, 2023 53.02 53.44 52.33 52.42 52.42 757,000
Dec 28, 2023 53.32 53.57 52.96 53.26 53.26 440,600
Dec 27, 2023 53.74 53.83 52.91 53.38 53.38 427,500
Dec 26, 2023 53.10 54.06 52.85 53.51 53.51 822,500
Dec 22, 2023 53.50 54.60 52.84 53.00 53.00 1,885,000
Dec 21, 2023 50.94 51.70 50.45 51.50 51.50 735,700
Dec 20, 2023 50.14 51.47 49.37 50.06 50.06 1,212,100
Dec 19, 2023 49.99 50.63 49.65 50.48 50.48 738,200
Dec 18, 2023 49.52 49.80 48.97 49.65 49.65 902,100
Dec 15, 2023 49.62 49.89 49.01 49.52 49.52 1,521,700
Dec 14, 2023 47.40 49.97 47.12 49.86 49.86 1,843,800
Dec 13, 2023 44.77 46.55 44.54 46.46 46.46 1,106,100
Dec 12, 2023 45.07 45.07 43.98 44.86 44.86 998,900
Dec 11, 2023 44.08 45.43 43.94 45.06 45.06 1,214,200
Dec 8, 2023 43.49 44.79 43.42 44.03 44.03 1,090,500
Dec 7, 2023 41.37 44.07 41.20 43.55 43.55 1,449,700
Dec 6, 2023 42.45 43.14 41.05 41.32 41.32 1,292,100
Dec 5, 2023 43.62 43.66 41.25 41.95 41.95 1,688,900
Dec 4, 2023 43.87 44.33 42.99 44.08 44.08 879,900
Dec 1, 2023 42.67 44.44 42.49 44.25 44.25 1,031,100
Nov 30, 2023 43.10 43.27 42.45 42.80 42.80 1,374,000
Nov 29, 2023 42.76 43.79 42.62 43.10 43.10 725,100
Nov 28, 2023 42.62 42.62 41.55 42.30 42.30 1,112,500
Nov 27, 2023 43.48 43.89 42.97 43.01 43.01 792,800
Nov 24, 2023 43.66 44.05 43.20 43.79 43.79 249,100
Nov 22, 2023 43.34 43.90 43.14 43.56 43.56 530,800
Nov 21, 2023 43.87 44.13 42.84 42.94 42.94 844,600
Nov 20, 2023 44.17 44.81 43.95 44.32 44.32 709,100
Nov 17, 2023 44.03 44.19 43.42 44.17 44.17 812,300
Nov 16, 2023 43.72 44.35 43.19 43.77 43.77 1,403,900
Nov 15, 2023 43.53 45.28 43.22 45.14 45.14 1,563,100
Nov 14, 2023 42.39 43.93 42.39 43.56 43.56 1,707,800
Nov 13, 2023 40.10 41.54 39.60 40.92 40.92 1,186,600
Nov 10, 2023 39.81 40.81 39.01 40.54 40.54 1,725,600
Nov 9, 2023 42.96 43.44 39.27 39.52 39.52 2,107,100
Nov 8, 2023 44.41 46.40 42.71 42.87 42.87 2,522,900
Nov 7, 2023 42.01 42.58 41.35 42.02 42.02 2,010,900
Nov 6, 2023 42.49 43.39 42.27 42.34 42.34 1,256,800
Nov 3, 2023 41.26 42.83 40.87 42.76 42.76 2,199,000
Nov 2, 2023 39.70 40.58 39.03 40.45 40.45 1,093,400
Nov 1, 2023 39.13 39.13 37.99 38.72 38.72 1,241,000
Oct 31, 2023 39.76 40.01 38.83 39.21 39.21 1,136,600
Oct 30, 2023 39.97 41.20 39.01 39.79 39.79 3,411,500
Oct 27, 2023 36.11 36.71 35.35 36.07 36.07 1,083,300
Oct 26, 2023 36.85 37.11 35.88 36.12 36.12 1,774,600
Oct 25, 2023 38.25 38.32 36.72 36.93 36.93 1,147,700
Oct 24, 2023 37.63 38.65 37.57 38.56 38.56 1,352,600
Oct 23, 2023 38.60 38.60 37.53 37.63 37.63 1,169,000
Oct 20, 2023 39.25 39.38 38.60 38.64 38.64 1,276,400
Oct 19, 2023 39.70 40.19 38.97 39.35 39.35 1,430,100
Oct 18, 2023 40.74 40.84 39.76 39.84 39.84 1,203,600
Oct 17, 2023 41.26 41.98 40.92 41.25 41.25 1,578,100
Oct 16, 2023 41.63 42.67 41.51 42.16 42.16 1,316,100
Oct 13, 2023 41.85 42.28 41.17 41.42 41.42 714,600
Oct 12, 2023 43.07 43.18 41.38 41.83 41.83 657,600
Oct 11, 2023 42.27 42.88 41.91 42.87 42.87 910,600
Oct 10, 2023 42.10 43.35 41.66 42.00 42.00 1,188,500
Oct 9, 2023 40.68 41.37 40.27 41.26 41.26 967,500
Oct 6, 2023 41.08 41.87 40.80 41.22 41.22 1,148,200
Oct 5, 2023 42.95 43.03 40.88 41.61 41.61 1,408,100
Oct 4, 2023 44.53 44.70 42.70 43.07 43.07 1,638,800
Oct 3, 2023 45.05 45.21 44.03 44.75 44.75 1,011,900
Oct 2, 2023 45.46 46.14 44.96 45.68 45.68 1,229,800
Sep 29, 2023 45.62 45.99 44.97 45.18 45.18 789,600
Sep 28, 2023 44.03 45.30 43.89 44.95 44.95 1,378,700
Sep 27, 2023 44.88 45.29 43.41 43.83 43.83 1,883,800
Sep 26, 2023 45.70 45.80 44.58 44.80 44.80 1,851,400
Sep 25, 2023 45.91 46.56 45.76 45.99 45.99 1,112,000
Sep 22, 2023 46.97 47.39 46.22 46.41 46.41 1,172,300
Sep 21, 2023 47.59 47.67 45.80 46.62 46.62 1,286,400
Sep 20, 2023 48.28 48.94 48.16 48.33 48.33 863,400
Sep 19, 2023 48.44 48.76 47.60 47.86 47.86 1,152,800
Sep 18, 2023 47.96 48.71 47.45 48.36 48.36 992,600
Sep 15, 2023 48.16 48.74 47.53 48.25 48.25 1,660,500
Sep 14, 2023 47.26 48.37 47.04 48.24 48.24 1,079,900
Sep 13, 2023 47.68 47.98 45.58 47.01 47.01 1,852,600
Sep 12, 2023 48.18 48.67 47.67 47.83 47.83 870,200
Sep 11, 2023 49.98 50.10 48.47 48.52 48.52 1,413,000
Sep 8, 2023 50.00 50.13 49.35 49.66 49.66 764,700
Sep 7, 2023 50.92 51.56 49.76 49.83 49.83 1,787,600
Sep 6, 2023 52.79 53.06 52.15 52.33 52.33 1,180,200
Sep 5, 2023 53.11 53.72 52.59 52.97 52.97 1,192,900

Related Tickers