Lumentum Holdings (NQ: LITE )

63.87 -1.48 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 65.09 65.09 62.78 63.87 1,256,357 -1.48(-2.26%)
Oct 30, 2024 64.64 66.28 64.62 65.35 1,015,279 -0.41(-0.62%)
Oct 29, 2024 65.15 66.59 64.87 65.76 1,001,141 +0.80(+1.23%)
Oct 28, 2024 64.94 65.70 64.46 64.96 772,493 +0.59(+0.92%)
Oct 25, 2024 65.08 65.08 63.70 64.37 847,484 -0.27(-0.42%)
Oct 24, 2024 66.14 66.20 64.23 64.64 984,856 -1.02(-1.55%)
Oct 23, 2024 65.97 67.54 65.06 65.66 1,427,741 -0.88(-1.32%)
Oct 22, 2024 65.90 67.72 65.20 66.54 1,482,712 +0.98(+1.49%)
Oct 21, 2024 65.11 65.82 63.46 65.56 1,742,377 -0.67(-1.01%)
Oct 18, 2024 69.66 69.96 66.09 66.23 1,533,006 -3.39(-4.87%)
Oct 17, 2024 69.87 71.07 69.14 69.62 2,173,355 +0.84(+1.22%)
Oct 16, 2024 67.43 69.16 66.79 68.78 1,602,656 +2.20(+3.30%)
Oct 15, 2024 69.40 70.09 66.30 66.58 1,669,269 -2.65(-3.83%)
Oct 14, 2024 68.68 69.40 67.88 69.23 1,272,144 +0.99(+1.45%)
Oct 11, 2024 66.85 68.65 66.85 68.24 1,282,402 +1.14(+1.70%)
Oct 10, 2024 67.11 67.92 66.47 67.10 1,199,908 -0.58(-0.86%)
Oct 09, 2024 67.50 68.17 66.84 67.68 1,071,663 -0.07(-0.10%)
Oct 08, 2024 67.26 68.74 66.88 67.75 1,081,563 +0.48(+0.71%)
Oct 07, 2024 67.94 68.77 65.76 67.27 2,141,980 -1.53(-2.22%)
Oct 04, 2024 67.98 68.81 66.68 68.80 2,260,142 +2.64(+3.99%)
Oct 03, 2024 63.88 66.22 63.72 66.16 1,406,345 +1.16(+1.78%)
Oct 02, 2024 61.50 65.01 61.50 65.00 1,150,196 +3.51(+5.71%)
Oct 01, 2024 63.56 64.13 60.84 61.49 1,426,699 -1.89(-2.98%)
Sep 30, 2024 63.90 64.13 62.34 63.38 1,171,466 -1.15(-1.78%)
Sep 27, 2024 65.02 65.52 63.53 64.53 2,313,560 -0.21(-0.32%)
Sep 26, 2024 62.42 65.24 62.32 64.74 2,515,522 +3.79(+6.22%)
Sep 25, 2024 60.60 61.63 60.08 60.95 1,505,663 +0.16(+0.26%)
Sep 24, 2024 61.58 62.08 59.81 60.79 2,399,628 -0.44(-0.72%)
Sep 23, 2024 61.22 62.15 60.40 61.23 1,171,093 -0.12(-0.20%)
Sep 20, 2024 61.00 61.45 59.75 61.35 1,583,112 +0.21(+0.34%)
Sep 19, 2024 60.03 62.21 58.98 61.14 2,657,299 +2.86(+4.91%)
Sep 18, 2024 58.58 59.93 57.82 58.28 1,341,823 -0.09(-0.15%)
Sep 17, 2024 57.00 58.52 56.84 58.37 1,668,456 +1.78(+3.15%)
Sep 16, 2024 55.11 56.83 54.40 56.59 1,490,698 +0.81(+1.45%)
Sep 13, 2024 54.72 56.62 54.68 55.78 965,371 +1.53(+2.82%)
Sep 12, 2024 54.14 55.17 53.42 54.25 1,230,759 +0.30(+0.56%)
Sep 11, 2024 51.25 54.02 50.84 53.95 855,735 +2.85(+5.58%)
Sep 10, 2024 51.08 51.77 50.29 51.10 654,372 -0.10(-0.20%)
Sep 09, 2024 52.11 52.40 50.59 51.20 1,301,044 -0.91(-1.75%)
Sep 06, 2024 55.00 55.00 51.69 52.11 1,258,774 -2.97(-5.39%)
Sep 05, 2024 55.41 55.88 54.11 55.08 744,665 -0.35(-0.63%)
Sep 04, 2024 52.60 56.01 52.51 55.43 1,534,463 +2.42(+4.57%)
Sep 03, 2024 57.00 57.09 52.90 53.01 1,881,043 -4.60(-7.98%)
Aug 30, 2024 57.09 57.79 56.54 57.61 1,674,628 +1.08(+1.91%)
Aug 29, 2024 56.81 58.01 55.87 56.53 1,264,425 -0.04(-0.07%)
Aug 28, 2024 57.40 57.77 55.69 56.57 1,206,387 -0.91(-1.58%)
Aug 27, 2024 55.29 57.75 55.07 57.48 1,100,420 +1.07(+1.90%)
Aug 26, 2024 58.72 58.75 56.15 56.41 1,851,951 -2.76(-4.66%)
Aug 23, 2024 55.99 59.18 55.78 59.17 1,973,390 +3.58(+6.44%)
Aug 22, 2024 57.10 57.65 55.49 55.59 1,321,189 -0.80(-1.42%)
Aug 21, 2024 55.28 57.11 54.68 56.39 1,631,661 +0.30(+0.53%)
Aug 20, 2024 53.11 57.08 53.00 56.09 2,895,495 +3.27(+6.19%)
Aug 19, 2024 51.98 52.85 51.14 52.82 1,962,534 +0.84(+1.62%)
Aug 16, 2024 52.27 54.16 51.45 51.98 2,467,378 -0.28(-0.54%)
Aug 15, 2024 51.25 53.39 50.59 52.26 7,973,585 +6.73(+14.78%)
Aug 14, 2024 46.37 47.50 45.50 45.53 2,658,196 -0.71(-1.54%)
Aug 13, 2024 45.49 46.57 44.77 46.24 2,361,415 +1.30(+2.89%)
Aug 12, 2024 43.77 45.91 43.28 44.94 1,509,022 +1.69(+3.91%)
Aug 09, 2024 43.22 43.66 42.05 43.25 950,309 -0.09(-0.21%)
Aug 08, 2024 42.12 43.42 40.90 43.34 1,536,357 +3.06(+7.60%)
Aug 07, 2024 42.65 43.98 40.26 40.28 1,430,056 -1.31(-3.15%)
Aug 06, 2024 41.81 43.08 40.96 41.59 1,654,288 +0.12(+0.29%)
Aug 05, 2024 40.70 42.14 38.28 41.47 3,649,998 -2.86(-6.45%)
Aug 02, 2024 46.30 47.02 44.29 44.33 1,795,908 -3.68(-7.67%)
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.