Lumentum Holdings (NQ: LITE )

55.00 +0.65 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 54.48 55.04 53.54 55.00 811,000 +0.65(+1.20%)
Dec 01, 2022 55.00 55.50 54.25 54.35 752,972 -0.59(-1.07%)
Nov 30, 2022 53.39 55.10 52.12 54.94 1,870,024 +1.41(+2.63%)
Nov 29, 2022 54.30 54.53 53.29 53.53 1,102,449 -0.86(-1.58%)
Nov 28, 2022 55.33 55.51 54.22 54.39 900,659 -1.44(-2.58%)
Nov 25, 2022 55.32 56.47 55.24 55.83 464,805 +0.51(+0.92%)
Nov 23, 2022 55.05 55.57 54.84 55.32 1,420,703 +0.32(+0.58%)
Nov 22, 2022 54.96 55.25 54.51 55.00 643,213 +0.16(+0.29%)
Nov 21, 2022 55.43 56.00 54.59 54.84 1,074,650 -1.36(-2.42%)
Nov 18, 2022 55.90 56.45 55.53 56.20 875,613 +0.73(+1.32%)
Nov 17, 2022 55.34 56.24 55.02 55.47 754,384 -0.37(-0.66%)
Nov 16, 2022 56.73 57.70 54.40 55.84 1,459,370 -1.87(-3.24%)
Nov 15, 2022 57.13 58.60 57.06 57.71 1,362,575 +1.12(+1.98%)
Nov 14, 2022 57.80 58.33 56.50 56.59 1,270,214 -1.14(-1.97%)
Nov 11, 2022 55.31 58.14 55.31 57.73 2,000,601 +1.18(+2.09%)
Nov 10, 2022 56.59 58.29 55.40 56.55 2,702,120 +1.30(+2.35%)
Nov 09, 2022 58.01 59.77 55.18 55.25 3,049,230 -3.75(-6.36%)
Nov 08, 2022 61.00 61.93 58.73 59.00 5,947,888 -11.38(-16.17%)
Nov 07, 2022 72.40 72.44 69.94 70.38 1,794,367 -1.18(-1.65%)
Nov 04, 2022 73.03 73.63 70.78 71.56 1,241,472 -0.90(-1.24%)
Nov 03, 2022 72.70 73.22 71.51 72.46 683,902 -0.76(-1.04%)
Nov 02, 2022 75.50 73.01 73.22 746,553 -2.20(-2.92%)
Nov 01, 2022 75.31 75.47 74.18 75.42 665,813 +0.97(+1.30%)
Oct 31, 2022 74.88 74.94 73.64 74.45 575,769 -0.40(-0.53%)
Oct 28, 2022 73.39 75.06 72.81 74.85 609,655 +1.97(+2.70%)
Oct 27, 2022 73.89 74.48 72.84 72.88 1,159,778 -0.39(-0.53%)
Oct 26, 2022 73.14 74.36 72.80 73.27 616,096 -0.65(-0.88%)
Oct 25, 2022 71.95 75.03 71.95 73.92 703,964 +1.51(+2.09%)
Oct 24, 2022 71.64 72.69 70.70 72.41 491,541 +0.51(+0.71%)
Oct 21, 2022 70.87 72.30 69.78 71.90 587,630 +1.57(+2.23%)
Oct 20, 2022 70.38 72.37 69.90 70.33 703,882 -0.16(-0.23%)
Oct 19, 2022 70.69 71.17 69.79 70.49 385,188 -0.53(-0.75%)
Oct 18, 2022 71.38 71.90 70.19 71.02 768,284 +1.27(+1.82%)
Oct 17, 2022 67.34 70.06 67.15 69.75 875,818 +4.05(+6.16%)
Oct 14, 2022 68.86 69.33 65.66 65.70 1,168,694 -3.46(-5.00%)
Oct 13, 2022 68.40 70.20 67.09 69.16 750,826 -0.32(-0.46%)
Oct 12, 2022 71.89 71.89 68.20 69.48 938,466 -1.90(-2.66%)
Oct 11, 2022 71.68 72.37 70.39 71.38 1,011,692 -0.73(-1.01%)
Oct 10, 2022 72.92 72.92 71.29 72.11 656,191 -0.59(-0.81%)
Oct 07, 2022 73.04 73.20 71.75 72.70 474,782 -1.27(-1.72%)
Oct 06, 2022 74.23 74.98 73.33 73.97 625,135 -0.31(-0.42%)
Oct 05, 2022 73.02 74.73 72.80 74.28 558,868 +0.25(+0.34%)
Oct 04, 2022 72.30 74.10 72.30 74.03 860,128 +3.09(+4.36%)
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.