Skip to main content

Lumentum Holdings Inc. - Common Stock (NQ:LITE)

95.06 +0.31 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 95.00 96.68 94.26 95.06 3,010,101 +0.31(+0.33%)
Jun 27, 2025 94.69 95.43 92.77 94.75 2,841,237 +0.04(+0.04%)
Jun 26, 2025 92.53 94.94 92.40 94.71 1,709,032 +2.94(+3.20%)
Jun 25, 2025 92.93 93.36 91.22 91.77 1,381,337 -0.04(-0.04%)
Jun 24, 2025 90.26 92.53 89.61 91.81 2,091,085 +2.65(+2.97%)
Jun 23, 2025 88.88 89.89 86.63 89.16 1,537,212 -0.50(-0.56%)
Jun 20, 2025 90.35 90.65 88.08 89.66 2,105,111 +1.20(+1.36%)
Jun 18, 2025 87.35 90.20 86.57 88.46 2,434,918 +2.11(+2.45%)
Jun 17, 2025 84.64 87.13 83.59 86.34 1,870,602 +0.56(+0.66%)
Jun 16, 2025 83.42 88.21 83.42 85.78 2,400,573 +3.31(+4.02%)
Jun 13, 2025 83.20 84.50 81.93 82.47 1,667,313 -3.03(-3.55%)
Jun 12, 2025 82.35 86.42 82.00 85.50 1,997,006 +3.14(+3.81%)
Jun 11, 2025 83.67 84.20 81.04 82.36 1,799,952 +0.40(+0.49%)
Jun 10, 2025 83.74 83.74 80.39 81.96 2,076,943 -0.15(-0.18%)
Jun 09, 2025 82.27 83.37 80.66 82.11 1,273,913 +0.65(+0.80%)
Jun 06, 2025 83.00 83.45 80.44 81.46 1,694,845 -0.18(-0.22%)
Jun 05, 2025 82.01 84.99 81.10 81.64 3,464,181 +1.36(+1.69%)
Jun 04, 2025 83.75 84.04 79.50 80.28 4,864,986 +2.63(+3.39%)
Jun 03, 2025 76.12 79.35 75.62 77.65 1,850,407 +1.79(+2.36%)
Jun 02, 2025 73.00 76.26 72.29 75.86 1,800,604 +3.58(+4.95%)
May 30, 2025 74.06 74.49 71.04 72.28 3,313,876 -3.13(-4.15%)
May 29, 2025 80.00 80.00 75.12 75.41 1,750,102 -2.49(-3.20%)
May 28, 2025 78.64 79.20 76.88 77.90 1,531,075 -0.47(-0.60%)
May 27, 2025 77.39 79.68 76.68 78.37 1,438,624 +2.60(+3.43%)
May 23, 2025 73.89 75.90 73.59 75.77 1,133,215 -0.11(-0.14%)
May 22, 2025 75.70 76.90 75.29 75.88 1,237,068 -0.07(-0.09%)
May 21, 2025 76.93 78.49 75.18 75.95 1,718,963 -1.16(-1.50%)
May 20, 2025 77.02 77.43 76.28 77.11 1,033,180 -0.76(-0.98%)
May 19, 2025 75.88 77.95 75.75 77.87 1,178,177 -0.08(-0.10%)
May 16, 2025 77.98 78.93 75.76 77.95 2,352,670 +0.19(+0.24%)
May 15, 2025 76.87 79.00 76.55 77.76 2,523,963 -0.53(-0.68%)
May 14, 2025 74.94 78.60 74.82 78.29 4,938,339 +3.78(+5.07%)
May 13, 2025 71.80 75.25 71.38 74.51 2,887,685 +2.78(+3.88%)
May 12, 2025 70.75 72.15 69.26 71.73 3,730,059 +6.86(+10.57%)
May 09, 2025 66.07 66.83 63.98 64.87 2,324,315 -0.79(-1.20%)
May 08, 2025 67.82 68.25 64.89 65.66 4,051,937 -0.58(-0.88%)
May 07, 2025 66.17 67.06 60.38 66.24 5,554,590 +1.82(+2.83%)
May 06, 2025 60.87 64.60 60.50 64.42 4,908,811 +1.25(+1.98%)
May 05, 2025 61.49 63.83 61.49 63.17 1,819,882 +0.31(+0.49%)
May 02, 2025 63.35 64.59 62.30 62.86 2,522,889 +1.34(+2.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.