Skip to main content

Lumentum Holdings (NQ: LITE )

45.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 45.97 46.61 45.19 45.92 1,061,448 +0.43(+0.95%)
May 22, 2024 46.17 46.41 45.20 45.49 850,365 -0.52(-1.13%)
May 21, 2024 46.76 46.76 45.66 46.01 852,025 -1.18(-2.50%)
May 20, 2024 45.94 47.52 45.94 47.19 1,055,473 +1.14(+2.48%)
May 17, 2024 46.94 47.36 45.94 46.05 785,534 -0.75(-1.60%)
May 16, 2024 45.66 46.94 44.79 46.80 1,076,318 +1.08(+2.36%)
May 15, 2024 45.20 45.85 44.54 45.72 1,242,042 +1.11(+2.49%)
May 14, 2024 44.47 45.14 44.27 44.61 787,983 +0.61(+1.39%)
May 13, 2024 43.93 45.39 43.77 44.00 979,283 +0.21(+0.48%)
May 10, 2024 43.70 44.10 43.33 43.79 840,294 +0.18(+0.41%)
May 09, 2024 42.39 43.93 41.84 43.61 1,335,175 +1.02(+2.39%)
May 08, 2024 41.03 43.21 40.81 42.59 2,975,212 +1.19(+2.87%)
May 07, 2024 47.41 48.12 41.32 41.40 4,259,112 -2.71(-6.14%)
May 06, 2024 45.48 45.48 43.95 44.11 3,320,173 -0.63(-1.41%)
May 03, 2024 45.76 46.20 44.35 44.74 1,795,315 +0.45(+1.02%)
May 02, 2024 44.44 44.44 42.60 44.29 825,125 +0.77(+1.77%)
May 01, 2024 43.30 45.22 43.08 43.52 997,390 -0.24(-0.55%)
Apr 30, 2024 43.16 44.37 43.16 43.76 1,579,703 +0.24(+0.55%)
Apr 29, 2024 43.42 44.30 43.35 43.52 750,888 +0.10(+0.23%)
Apr 26, 2024 42.16 43.57 42.03 43.42 705,154 +1.41(+3.36%)
Apr 25, 2024 41.77 42.31 41.44 42.01 942,222 -0.05(-0.12%)
Apr 24, 2024 42.03 42.62 41.75 42.06 825,933 +0.05(+0.12%)
Apr 23, 2024 41.21 42.67 41.20 42.01 1,032,215 +0.67(+1.62%)
Apr 22, 2024 41.80 41.96 40.74 41.34 946,527 -0.40(-0.96%)
Apr 19, 2024 42.43 43.05 41.69 41.74 1,109,264 -0.70(-1.65%)
Apr 18, 2024 41.97 43.06 41.67 42.44 1,045,670 +0.46(+1.10%)
Apr 17, 2024 43.35 43.81 41.95 41.98 728,935 -1.33(-3.07%)
Apr 16, 2024 42.05 43.45 41.95 43.31 1,540,692 +1.50(+3.59%)
Apr 15, 2024 43.75 43.92 41.76 41.81 951,030 -1.64(-3.77%)
Apr 12, 2024 44.47 44.76 43.30 43.45 687,125 -1.73(-3.83%)
Apr 11, 2024 45.29 45.70 44.57 45.18 887,364 -0.16(-0.35%)
Apr 10, 2024 45.86 46.49 44.82 45.34 725,602 -1.91(-4.04%)
Apr 09, 2024 45.89 47.38 45.89 47.25 693,873 +1.36(+2.96%)
Apr 08, 2024 46.03 46.61 45.83 45.89 638,430 -0.01(-0.02%)
Apr 05, 2024 46.43 46.62 45.75 45.90 718,659 -0.60(-1.29%)
Apr 04, 2024 48.72 48.72 46.34 46.50 561,718 -1.35(-2.82%)
Apr 03, 2024 47.40 48.31 46.85 47.85 649,553 +0.35(+0.74%)
Apr 02, 2024 47.54 47.67 46.53 47.50 1,070,111 -0.65(-1.35%)
Apr 01, 2024 47.59 48.44 47.08 48.15 943,675 +0.80(+1.69%)
Mar 28, 2024 48.16 48.46 47.16 47.35 1,199,077 -1.10(-2.27%)
Mar 27, 2024 48.66 48.91 47.56 48.45 1,643,935 +0.04(+0.08%)
Mar 26, 2024 51.30 52.08 48.31 48.41 1,951,971 -2.67(-5.23%)
Mar 25, 2024 50.62 51.14 49.98 51.08 750,678 +0.20(+0.39%)
Mar 22, 2024 50.39 51.01 49.63 50.88 1,325,079 +0.32(+0.63%)
Mar 21, 2024 49.59 51.47 49.45 50.56 1,215,771 +1.75(+3.59%)
Mar 20, 2024 46.54 49.30 46.45 48.81 1,355,619 +2.29(+4.92%)
Mar 19, 2024 46.27 46.61 45.45 46.52 1,064,701 -0.27(-0.58%)
Mar 18, 2024 45.62 47.12 45.57 46.79 1,288,446 +1.24(+2.72%)
Mar 15, 2024 45.78 46.19 45.10 45.55 1,592,994 -0.70(-1.51%)
Mar 14, 2024 46.81 47.20 45.75 46.25 1,948,608 -0.81(-1.72%)
Mar 13, 2024 46.67 47.28 46.19 47.06 919,544 +0.18(+0.38%)
Mar 12, 2024 46.99 47.76 46.60 46.88 743,703 +0.01(+0.02%)
Mar 11, 2024 47.29 47.76 46.62 46.87 787,128 -0.81(-1.70%)
Mar 08, 2024 49.64 50.49 47.49 47.68 1,594,421 -1.18(-2.42%)
Mar 07, 2024 49.75 50.06 47.95 48.86 2,011,649 -1.47(-2.92%)
Mar 06, 2024 51.51 51.78 50.28 50.33 1,378,836 -0.46(-0.91%)
Mar 05, 2024 50.15 51.90 49.73 50.79 1,454,555 +0.03(+0.06%)
Mar 04, 2024 51.00 53.17 50.61 50.76 1,989,649 +0.27(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.