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

84.34 +1.12 (+1.35%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 82.90 84.53 81.65 84.34 514,446 +1.12(+1.35%)
Dec 23, 2024 85.25 86.43 82.89 83.22 1,538,517 -1.86(-2.19%)
Dec 20, 2024 82.30 86.55 81.86 85.08 2,130,165 +1.46(+1.75%)
Dec 19, 2024 84.40 87.39 82.61 83.62 1,130,948 +0.72(+0.87%)
Dec 18, 2024 89.97 90.47 81.39 82.90 3,040,424 -6.02(-6.77%)
Dec 17, 2024 91.40 92.18 88.50 88.92 1,391,581 -4.26(-4.57%)
Dec 16, 2024 92.83 95.68 92.61 93.18 1,654,192 +0.26(+0.28%)
Dec 13, 2024 93.60 96.25 91.10 92.92 1,427,887 +2.17(+2.39%)
Dec 12, 2024 89.87 94.82 89.00 90.75 1,836,111 +2.55(+2.89%)
Dec 11, 2024 88.00 89.90 86.99 88.20 1,594,289 +1.23(+1.41%)
Dec 10, 2024 89.80 90.16 86.21 86.97 1,571,597 -2.83(-3.15%)
Dec 09, 2024 93.38 93.38 88.80 89.80 1,145,927 -3.04(-3.27%)
Dec 06, 2024 93.21 94.22 91.55 92.84 1,483,212 +0.20(+0.22%)
Dec 05, 2024 94.08 95.30 92.28 92.64 1,607,930 -2.26(-2.38%)
Dec 04, 2024 90.00 95.92 89.75 94.90 3,231,542 +6.20(+6.99%)
Dec 03, 2024 86.96 89.92 86.24 88.70 1,421,489 +2.33(+2.70%)
Dec 02, 2024 87.19 88.33 86.14 86.37 1,007,041 -0.60(-0.69%)
Nov 29, 2024 84.50 87.23 83.91 86.97 975,161 +3.20(+3.82%)
Nov 27, 2024 86.13 87.00 82.61 83.77 1,478,043 -3.21(-3.69%)
Nov 26, 2024 87.59 88.94 86.52 86.98 1,144,386 -0.22(-0.25%)
Nov 25, 2024 89.61 91.21 86.95 87.20 3,294,102 -1.89(-2.12%)
Nov 22, 2024 85.82 89.64 85.22 89.09 2,309,919 +3.48(+4.06%)
Nov 21, 2024 86.32 90.51 84.72 85.61 3,656,596 +3.14(+3.81%)
Nov 20, 2024 81.65 83.12 80.22 82.47 1,586,155 -0.01(-0.01%)
Nov 19, 2024 79.68 82.97 79.00 82.48 1,278,100 +1.94(+2.41%)
Nov 18, 2024 81.95 82.03 80.01 80.54 1,340,609 -0.91(-1.12%)
Nov 15, 2024 83.60 84.45 79.94 81.45 1,784,788 -3.68(-4.32%)
Nov 14, 2024 88.12 88.85 84.99 85.13 1,767,135 -2.93(-3.33%)
Nov 13, 2024 87.16 88.53 86.50 88.06 2,024,843 +1.41(+1.63%)
Nov 12, 2024 86.04 88.69 85.87 86.65 2,124,772 -0.07(-0.08%)
Nov 11, 2024 85.01 89.70 84.86 86.72 3,190,732 +2.87(+3.42%)
Nov 08, 2024 86.50 88.00 81.03 83.85 7,406,513 +10.21(+13.86%)
Nov 07, 2024 73.07 73.90 72.07 73.64 2,887,146 +1.67(+2.32%)
Nov 06, 2024 67.97 72.77 67.90 71.97 4,225,810 +5.79(+8.75%)
Nov 05, 2024 64.93 66.64 64.60 66.18 1,669,575 +2.01(+3.13%)
Nov 04, 2024 65.06 65.64 64.13 64.17 1,255,327 -1.18(-1.81%)
Nov 01, 2024 63.14 65.69 62.38 65.35 1,451,959 +1.48(+2.32%)
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%)
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 following
Privacy Policy and Terms and Conditions.