Lumentum Holdings (NQ: LITE )

60.64 -1.30 (-2.10%)
Streaming Delayed Price Updated: 1:22 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 61.53 62.34 60.96 61.94 705,337 -0.42(-0.67%)
Feb 02, 2023 61.43 63.44 61.28 62.36 1,183,851 +1.56(+2.57%)
Feb 01, 2023 59.99 60.98 59.42 60.80 701,332 +0.62(+1.03%)
Jan 31, 2023 59.02 60.27 59.02 60.18 673,123 +0.82(+1.38%)
Jan 30, 2023 59.86 59.99 58.86 59.36 591,373 -0.94(-1.56%)
Jan 27, 2023 59.80 60.67 59.33 60.30 511,118 +0.43(+0.72%)
Jan 26, 2023 60.05 60.45 59.05 59.87 672,169 +0.57(+0.96%)
Jan 25, 2023 59.05 59.32 57.72 59.30 847,873 +0.40(+0.68%)
Jan 24, 2023 59.91 60.57 58.75 58.90 638,432 -1.40(-2.32%)
Jan 23, 2023 59.34 61.00 59.19 60.30 611,402 +1.46(+2.48%)
Jan 20, 2023 58.68 59.58 57.95 58.84 788,433 +0.16(+0.27%)
Jan 19, 2023 58.47 58.78 57.82 58.68 465,992 +0.21(+0.36%)
Jan 18, 2023 58.32 59.51 58.01 58.47 866,278 +0.26(+0.45%)
Jan 17, 2023 57.57 58.47 57.48 58.21 536,799 +0.63(+1.09%)
Jan 13, 2023 56.35 57.61 56.30 57.58 475,738 +0.33(+0.58%)
Jan 12, 2023 56.97 57.53 56.33 57.25 674,175 +0.64(+1.13%)
Jan 11, 2023 56.82 57.10 56.18 56.61 637,160 +0.10(+0.18%)
Jan 10, 2023 56.29 56.73 55.41 56.51 528,145 +0.00(+0.00%)
Jan 09, 2023 55.98 57.53 55.88 56.51 1,169,807 +1.35(+2.45%)
Jan 06, 2023 53.45 55.27 53.20 55.16 698,411 +1.95(+3.66%)
Jan 05, 2023 52.98 53.45 52.18 53.21 451,895 +0.09(+0.17%)
Jan 04, 2023 53.23 53.88 52.45 53.12 693,626 +0.38(+0.72%)
Jan 03, 2023 52.27 52.98 52.20 52.74 797,122 +0.57(+1.09%)
Dec 30, 2022 50.93 52.45 50.66 52.17 1,030,598 +0.78(+1.52%)
Dec 29, 2022 49.74 51.47 49.58 51.39 697,994 +1.98(+4.01%)
Dec 28, 2022 50.73 51.27 49.35 49.41 547,014 -1.38(-2.72%)
Dec 27, 2022 50.83 50.88 49.60 50.79 552,641 +0.23(+0.45%)
Dec 23, 2022 50.67 50.99 49.70 50.56 800,304 -0.04(-0.08%)
Dec 22, 2022 49.78 50.63 48.73 50.60 1,363,800 +0.25(+0.50%)
Dec 21, 2022 50.66 51.09 50.20 50.35 807,231 -0.10(-0.20%)
Dec 20, 2022 49.57 51.45 49.50 50.45 1,092,543 -0.35(-0.69%)
Dec 19, 2022 52.02 52.21 50.57 50.80 829,338 -1.29(-2.48%)
Dec 16, 2022 51.98 52.96 51.80 52.09 1,813,445 -0.57(-1.08%)
Dec 15, 2022 53.99 54.02 52.41 52.66 1,096,164 -1.80(-3.31%)
Dec 14, 2022 55.07 55.85 54.27 54.46 713,794 -0.93(-1.68%)
Dec 13, 2022 56.06 56.81 55.08 55.39 1,208,786 +0.94(+1.73%)
Dec 12, 2022 54.34 54.60 53.25 54.45 858,756 +0.04(+0.07%)
Dec 09, 2022 55.36 55.36 54.27 54.41 813,852 -1.30(-2.33%)
Dec 08, 2022 55.13 56.76 54.60 55.71 1,767,285 +4.01(+7.76%)
Dec 07, 2022 52.55 53.00 51.68 51.70 1,411,539 -1.02(-1.93%)
Dec 06, 2022 54.19 54.42 52.10 52.72 939,002 -1.73(-3.18%)
Dec 05, 2022 54.72 55.33 54.20 54.45 826,909 -0.55(-1.00%)
Dec 02, 2022 54.48 55.04 53.54 55.00 811,000 +0.65(+1.20%)
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.