Lumentum Holdings Inc. - Common Stock (LITE)

65.22Last Price

-2.12 (-3.15%)Change

Lumentum Holdings is a technology company that specializes in developing innovative optical and photonic solutions

Its products are primarily used in the fields of telecommunications, creating essential components for high-speed fiber-optic networks, as well as in industrial and consumer applications. The company focuses on producing lasers, optical sensors, and other advanced technologies that enable high-performance communications, as well as precision manufacturing and consumer electronics. By leveraging cutting-edge research and development, Lumentum aims to drive advancements in connectivity and imaging, supporting a wide range of industries with its essential components and systems.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	65.14	67.97	63.54	67.34	2,127,403	67.34
3/04/2025	62.80	66.89	61.35	65.09	3,304,323	65.09
3/03/2025	71.42	71.42	64.38	65.69	2,905,269	65.69
2/28/2025	68.54	70.62	66.63	70.33	2,615,148	70.33
2/27/2025	75.54	75.57	69.45	69.62	2,107,355	69.62
2/26/2025	72.18	75.63	71.98	72.50	1,916,985	72.50
2/25/2025	72.05	72.14	67.66	70.39	3,035,145	70.39
2/24/2025	73.35	75.89	71.00	72.47	2,920,854	72.47
2/21/2025	77.00	79.47	73.21	73.35	1,987,812	73.35
2/20/2025	77.39	77.42	73.36	76.34	2,888,147	76.34
2/19/2025	79.38	79.84	76.53	77.29	1,730,468	77.29
2/18/2025	78.44	81.16	77.21	80.22	1,730,119	80.22
2/14/2025	77.50	79.14	75.52	77.68	1,783,061	77.68
2/13/2025	79.30	80.85	76.57	78.13	2,281,521	78.13
2/12/2025	77.83	80.55	76.58	79.22	1,945,891	79.22
2/11/2025	80.55	81.77	79.47	79.60	2,549,087	79.60
2/10/2025	86.09	86.35	81.69	81.93	3,574,357	81.93
2/07/2025	87.11	91.49	84.34	85.90	6,390,005	85.90
2/06/2025	94.00	95.00	88.15	92.67	5,123,747	92.67
2/05/2025	87.00	90.65	86.00	89.19	2,891,683	89.19
2/04/2025	86.19	88.03	84.39	86.33	3,093,627	86.33
2/03/2025	80.18	85.96	78.80	84.31	2,007,598	84.31
1/31/2025	85.30	88.00	84.54	85.06	2,119,824	85.06
1/30/2025	84.01	88.99	83.07	83.98	2,867,662	83.98
1/29/2025	78.11	80.87	77.40	77.91	1,863,289	77.91
1/28/2025	76.80	78.06	74.91	77.80	3,546,381	77.80
1/27/2025	88.73	88.85	71.05	74.17	7,618,529	74.17
1/24/2025	100.00	100.64	95.47	95.65	1,786,566	95.65
1/23/2025	98.72	100.71	98.25	99.33	1,302,226	99.33
1/22/2025	99.49	104.00	99.10	100.38	2,206,673	100.38
1/21/2025	95.00	97.76	93.83	97.45	1,824,870	97.45
1/17/2025	94.13	94.69	91.64	94.41	1,874,206	94.41
1/16/2025	89.28	90.87	87.77	89.36	1,617,367	89.36
1/15/2025	88.15	89.21	86.16	88.40	1,141,153	88.40
1/14/2025	85.10	87.24	84.65	85.08	1,192,320	85.08
1/13/2025	82.00	83.98	80.00	83.74	1,996,054	83.74
1/10/2025	83.36	86.02	82.70	84.38	1,236,408	84.38
1/08/2025	85.77	86.66	83.23	85.19	1,114,604	85.19
1/07/2025	90.78	91.33	85.40	86.59	1,714,542	86.59
1/06/2025	90.91	92.76	89.88	90.44	1,804,210	90.44
1/03/2025	86.36	89.61	86.28	89.35	1,506,295	89.35
1/02/2025	84.16	86.26	82.31	85.60	1,449,046	85.60
12/31/2024	83.84	0.00	83.95	83.95	0	83.95
12/30/2024	83.21	84.88	82.03	83.84	724,423	83.84
12/27/2024	84.86	85.93	83.26	84.36	583,626	84.36
12/26/2024	83.63	86.40	83.03	85.69	677,948	85.69
12/24/2024	82.90	84.53	81.65	84.34	514,446	84.34
12/23/2024	85.25	86.43	82.89	83.22	1,538,517	83.22
12/20/2024	82.30	86.55	81.86	85.08	2,130,165	85.08
12/19/2024	84.40	87.39	82.61	83.62	1,130,948	83.62
12/18/2024	89.97	90.47	81.39	82.90	3,040,424	82.90
12/17/2024	91.40	92.18	88.50	88.92	1,391,581	88.92
12/16/2024	92.83	95.68	92.61	93.18	1,654,192	93.18
12/13/2024	93.60	96.25	91.10	92.92	1,427,887	92.92
12/12/2024	89.87	94.82	89.00	90.75	1,836,111	90.75
12/11/2024	88.00	89.90	86.99	88.20	1,594,289	88.20
12/10/2024	89.80	90.16	86.21	86.97	1,571,597	86.97
12/09/2024	93.38	93.38	88.80	89.80	1,145,927	89.80
12/06/2024	93.21	94.22	91.55	92.84	1,483,212	92.84