ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

343.13 -0.14 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 15, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2026 334.86 354.50 329.00 343.27 3,674,093 +11.65(+3.51%)
Jan 14, 2026 354.15 357.00 327.38 331.62 3,667,772 -29.71(-8.22%)
Jan 13, 2026 336.93 364.50 333.34 361.33 3,831,501 +21.46(+6.31%)
Jan 12, 2026 340.36 343.80 322.69 339.87 5,799,166 -11.55(-3.29%)
Jan 09, 2026 334.30 362.72 333.01 351.42 5,914,412 +3.16(+0.91%)
Jan 08, 2026 394.30 395.04 343.00 348.26 5,120,974 -44.62(-11.36%)
Jan 07, 2026 378.02 402.80 365.47 392.88 4,714,187 -4.54(-1.14%)
Jan 06, 2026 355.67 399.72 339.02 397.42 5,612,032 +40.37(+11.31%)
Jan 05, 2026 388.34 393.00 344.67 357.05 5,782,863 -29.06(-7.53%)
Jan 02, 2026 379.38 392.00 375.00 386.11 2,819,252 +17.52(+4.75%)
Dec 31, 2025 372.99 379.50 367.12 368.59 1,595,048 -2.59(-0.70%)
Dec 30, 2025 373.97 380.32 370.00 371.18 1,609,079 -1.43(-0.38%)
Dec 29, 2025 377.51 387.11 364.02 372.61 2,963,222 -18.16(-4.65%)
Dec 26, 2025 397.73 400.89 384.63 390.77 1,585,282 -5.15(-1.30%)
Dec 24, 2025 387.75 401.60 385.20 395.92 1,522,387 +8.51(+2.20%)
Dec 23, 2025 380.96 390.41 380.91 387.41 1,624,761 -2.47(-0.63%)
Dec 22, 2025 382.65 391.20 375.15 389.88 3,119,904 +18.45(+4.97%)
Dec 19, 2025 339.07 373.34 339.03 371.43 4,413,996 +34.30(+10.17%)
Dec 18, 2025 336.40 343.65 326.05 337.13 3,770,013 +16.88(+5.27%)
Dec 17, 2025 337.91 337.91 315.00 320.25 4,174,685 +4.10(+1.30%)
Dec 16, 2025 326.01 331.44 309.07 316.15 4,917,651 -18.54(-5.54%)
Dec 15, 2025 341.48 348.75 333.03 334.69 4,745,492 +10.34(+3.19%)
Dec 12, 2025 362.56 365.88 319.29 324.35 6,869,123 -47.74(-12.83%)
Dec 11, 2025 365.19 374.97 348.01 372.09 3,391,115 +6.09(+1.66%)
Dec 10, 2025 353.82 376.53 353.66 366.00 5,328,500 +5.67(+1.57%)
Dec 09, 2025 340.94 362.43 335.51 360.33 4,496,599 +17.77(+5.19%)
Dec 08, 2025 343.60 345.72 328.55 342.56 3,268,845 +11.15(+3.36%)
Dec 05, 2025 340.96 344.00 325.68 331.41 3,542,580 +3.56(+1.09%)
Dec 04, 2025 309.53 330.30 306.00 327.85 4,438,997 +24.87(+8.21%)
Dec 03, 2025 306.97 306.97 288.50 302.98 3,202,882 +0.17(+0.06%)
Dec 02, 2025 320.78 323.50 292.90 302.81 5,791,701 -15.12(-4.76%)
Dec 01, 2025 314.99 322.00 306.16 317.93 5,052,906 -7.23(-2.22%)
Nov 28, 2025 307.74 325.46 306.02 325.16 2,198,181 +16.88(+5.48%)
Nov 26, 2025 289.76 312.99 279.06 308.28 4,184,476 +17.01(+5.84%)
Nov 25, 2025 293.28 295.92 280.63 291.27 6,366,860 -8.09(-2.70%)
Nov 24, 2025 267.20 300.00 266.00 299.36 7,566,811 +43.77(+17.13%)
Nov 21, 2025 249.50 259.00 233.72 255.59 7,737,246 +22.35(+9.58%)
Nov 20, 2025 280.00 282.66 229.59 233.24 7,668,637 -35.68(-13.27%)
Nov 19, 2025 258.96 280.22 253.95 268.92 6,467,320 +21.49(+8.69%)
Nov 18, 2025 245.35 252.83 232.11 247.43 5,414,532 +5.36(+2.21%)
Nov 17, 2025 236.50 252.12 233.00 242.07 4,218,775 +9.92(+4.27%)
Nov 14, 2025 215.52 237.22 215.35 232.15 4,483,862 +5.29(+2.33%)
Nov 13, 2025 248.07 249.39 220.34 226.86 5,433,893 -26.95(-10.62%)
Nov 12, 2025 262.46 270.00 250.79 253.81 4,971,677 +1.34(+0.53%)
Nov 11, 2025 252.01 259.20 248.90 252.47 3,512,547 -7.42(-2.86%)
Nov 10, 2025 256.77 273.89 255.72 259.89 7,644,078 +19.78(+8.24%)
Nov 07, 2025 233.64 243.75 227.12 240.11 5,680,123 +0.43(+0.18%)
Nov 06, 2025 243.72 258.35 236.98 239.68 7,206,915 +6.93(+2.98%)
Nov 05, 2025 218.50 240.71 213.00 232.75 11,602,016 +44.39(+23.57%)
Nov 04, 2025 187.80 197.07 184.20 188.36 5,832,589 -11.22(-5.62%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.