NasdaqGS - Delayed Quote USD

Lumentum Holdings Inc. (LITE)

42.01 -0.05 (-0.12%)
At close: April 25 at 4:00 PM EDT
42.01 0.00 (0.00%)
After hours: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Sep 1, 2023 54.35 54.40 53.58 53.89 53.89 1,288,300
Aug 31, 2023 53.55 54.66 53.48 54.13 54.13 1,291,700
Aug 30, 2023 53.12 53.47 52.21 52.63 52.63 959,600
Aug 29, 2023 51.32 53.55 51.08 52.97 52.97 1,323,300
Aug 28, 2023 51.37 52.00 50.79 51.08 51.08 1,471,300
Aug 25, 2023 52.30 52.47 51.50 51.59 51.59 1,243,900
Aug 24, 2023 53.91 54.28 51.78 52.12 52.12 2,254,500
Aug 23, 2023 51.54 53.60 51.10 53.18 53.18 1,642,700
Aug 22, 2023 49.56 51.50 48.72 51.31 51.31 2,343,600
Aug 21, 2023 47.82 48.95 47.64 48.66 48.66 1,217,800
Aug 18, 2023 45.51 48.58 45.51 47.98 47.98 2,682,100
Aug 17, 2023 48.85 49.00 44.75 46.20 46.20 4,108,800
Aug 16, 2023 48.44 49.44 45.07 46.81 46.81 6,120,400
Aug 15, 2023 50.15 51.98 49.89 51.34 51.34 2,071,800
Aug 14, 2023 49.26 50.76 49.00 50.58 50.58 1,246,700
Aug 11, 2023 49.25 49.79 48.57 49.53 49.53 1,402,600
Aug 10, 2023 50.50 51.08 49.81 49.91 49.91 1,126,900
Aug 9, 2023 52.40 52.50 50.13 50.32 50.32 1,379,300
Aug 8, 2023 51.93 53.23 51.64 52.46 52.46 1,719,000
Aug 7, 2023 52.30 52.58 52.01 52.36 52.36 694,500
Aug 4, 2023 51.32 52.86 50.57 52.40 52.40 1,316,000
Aug 3, 2023 50.25 51.09 49.92 50.96 50.96 1,090,000
Aug 2, 2023 50.55 50.96 50.37 50.51 50.51 979,800
Aug 1, 2023 51.55 51.73 50.83 51.44 51.44 1,630,800
Jul 31, 2023 52.29 52.97 51.78 52.36 52.36 870,300
Jul 28, 2023 53.27 53.75 52.27 52.36 52.36 1,095,800
Jul 27, 2023 53.46 53.71 52.37 52.76 52.76 1,188,800
Jul 26, 2023 53.36 53.36 52.34 52.79 52.79 989,700
Jul 25, 2023 52.16 53.50 51.42 53.00 53.00 1,657,300
Jul 24, 2023 52.17 52.58 51.66 51.89 51.89 798,100
Jul 21, 2023 53.08 53.08 51.66 51.85 51.85 879,200
Jul 20, 2023 51.93 52.83 50.74 52.46 52.46 1,819,300
Jul 19, 2023 52.85 53.79 52.20 52.98 52.98 1,430,500
Jul 18, 2023 51.03 52.20 50.02 52.10 52.10 2,421,300
Jul 17, 2023 51.64 52.98 51.27 52.39 52.39 1,371,600
Jul 14, 2023 54.93 54.93 51.18 51.92 51.92 3,227,400
Jul 13, 2023 55.06 55.60 54.48 55.58 55.58 1,247,500
Jul 12, 2023 55.27 55.27 53.04 54.48 54.48 1,441,000
Jul 11, 2023 55.05 55.18 53.55 54.82 54.82 1,634,400
Jul 10, 2023 53.83 54.63 53.81 54.55 54.55 1,040,700
Jul 7, 2023 53.17 55.92 53.17 54.40 54.40 1,597,400
Jul 6, 2023 53.70 54.25 52.99 53.60 53.60 1,532,500
Jul 5, 2023 55.14 55.59 54.15 54.62 54.62 2,063,600
Jul 3, 2023 57.51 58.09 57.10 57.40 57.40 601,300
Jun 30, 2023 57.69 58.13 56.72 56.73 56.73 1,313,000
Jun 29, 2023 56.40 57.18 55.87 56.92 56.92 1,175,700
Jun 28, 2023 56.70 56.96 55.17 56.31 56.31 1,920,300
Jun 27, 2023 55.76 58.33 54.95 57.91 57.91 1,575,400
Jun 26, 2023 55.37 56.29 54.69 55.71 55.71 1,617,400
Jun 23, 2023 55.18 56.06 54.64 55.29 55.29 1,936,100
Jun 22, 2023 55.63 57.85 55.28 56.63 56.63 1,808,800
Jun 21, 2023 59.80 60.19 54.94 55.80 55.80 4,449,500
Jun 20, 2023 60.00 65.16 59.94 61.37 61.37 7,399,700
Jun 16, 2023 59.11 59.74 56.58 57.80 57.80 3,545,500
Jun 15, 2023 55.80 57.38 54.76 56.40 56.40 2,519,000
Jun 14, 2023 53.95 57.94 53.75 56.43 56.43 10,266,900
Jun 13, 2023 54.02 54.95 52.56 53.49 53.49 2,578,300
Jun 12, 2023 51.46 53.86 51.30 53.29 53.29 1,616,400
Jun 9, 2023 51.52 51.83 50.42 51.06 51.06 784,300
Jun 8, 2023 51.05 51.22 49.65 51.08 51.08 1,259,500
Jun 7, 2023 50.60 52.12 50.48 50.80 50.80 1,212,600
Jun 6, 2023 50.09 50.65 49.19 50.09 50.09 2,308,400
Jun 5, 2023 52.59 52.92 50.97 51.42 51.42 1,303,600
Jun 2, 2023 52.63 53.74 52.29 53.00 53.00 1,509,800
Jun 1, 2023 52.94 53.61 52.21 52.22 52.22 795,400
May 31, 2023 53.94 54.62 52.57 52.90 52.90 1,801,400
May 30, 2023 55.11 55.29 52.38 54.86 54.86 3,046,400
May 26, 2023 48.60 53.89 48.37 53.63 53.63 3,605,900
May 25, 2023 46.23 48.38 45.66 47.99 47.99 1,318,300
May 24, 2023 46.67 46.76 45.35 45.53 45.53 853,500
May 23, 2023 48.30 48.50 46.97 47.06 47.06 928,700
May 22, 2023 46.38 48.36 46.26 48.27 48.27 965,700
May 19, 2023 47.64 48.04 46.69 46.69 46.69 967,300
May 18, 2023 45.98 47.38 45.62 47.37 47.37 1,109,800
May 17, 2023 44.66 46.14 44.54 46.10 46.10 931,200
May 16, 2023 44.50 44.76 44.18 44.33 44.33 1,384,200
May 15, 2023 42.30 45.55 42.25 45.12 45.12 1,706,900
May 12, 2023 43.30 43.45 42.00 42.22 42.22 1,872,100
May 11, 2023 44.51 44.51 43.26 43.30 43.30 1,887,200
May 10, 2023 45.20 45.56 43.56 44.56 44.56 2,210,200
May 9, 2023 45.00 47.90 45.00 45.99 45.99 2,388,900
May 8, 2023 47.96 48.54 47.68 47.89 47.89 1,270,600
May 5, 2023 48.00 48.23 47.52 47.78 47.78 505,100
May 4, 2023 48.10 48.17 46.97 47.50 47.50 911,800
May 3, 2023 47.27 49.28 47.23 48.46 48.46 1,108,100
May 2, 2023 48.00 48.00 47.09 47.19 47.19 777,400
May 1, 2023 48.25 48.48 47.90 48.30 48.30 638,300
Apr 28, 2023 48.57 48.82 47.87 48.25 48.25 683,500
Apr 27, 2023 48.00 48.58 47.38 48.43 48.43 558,600
Apr 26, 2023 47.56 48.72 47.51 47.90 47.90 1,064,300

Related Tickers

VIAV Viavi Solutions Inc.
7.97
-0.25%
 
INFN Infinera Corporation
4.9700
-0.20%
 
CIEN Ciena Corporation
45.68
+1.42%
 
AAOI Applied Optoelectronics, Inc.
10.66
-1.75%
 
CRDO Credo Technology Group Holding Ltd
18.17
+2.19%
 
JNPR Juniper Networks, Inc.
34.95
-1.16%
 
HLIT Harmonic Inc.
9.20
-2.44%
 
AVNW Aviat Networks, Inc.
33.24
+1.40%
 
NTGR NETGEAR, Inc.
14.82
+0.54%
 
PI Impinj, Inc.
155.55
+28.65%