5 DAY PERFORMANCE
-24.62%
1 MONTH PERFORMANCE
-32.34%
3 MONTH PERFORMANCE
-12.11%
6 MONTH PERFORMANCE
+65.38%
YEAR-TO-DATE PERFORMANCE
+73.82%
1 YEAR PERFORMANCE
+618.58%
Lumentum Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $852.52 | $893.93 (4.86%) | $906.18 | $829.00 | 6.91 M | $63.92 B |
| 06/18/2026 | $881.98 | $850.00 (-3.63%) | $888.54 | $831.17 | 8.36 M | $60.78 B |
| 06/17/2026 | $879.08 | $869.98 (-1.04%) | $891.55 | $853.78 | 5.15 M | $62.20 B |
| 06/16/2026 | $958.48 | $875.36 (-8.67%) | $961.68 | $863.41 | 6.07 M | $62.59 B |
| 06/15/2026 | $965.98 | $957.24 (-0.9%) | $998.50 | $923.95 | 5.27 M | $68.44 B |
| 06/12/2026 | $889.43 | $921.56 (3.61%) | $934.26 | $863.00 | 4.56 M | $65.89 B |
| 06/11/2026 | $863.00 | $889.59 (3.08%) | $890.80 | $840.52 | 4.67 M | $63.61 B |
| 06/10/2026 | $833.70 | $853.26 (2.35%) | $884.18 | $825.66 | 5.84 M | $61.01 B |
| 06/09/2026 | $908.12 | $821.76 (-9.51%) | $914.00 | $776.01 | 7.97 M | $58.76 B |
| 06/08/2026 | $899.79 | $895.40 (-0.49%) | $914.00 | $841.93 | 5.10 M | $64.02 B |
| 06/05/2026 | $912.62 | $863.66 (-5.36%) | $974.00 | $853.10 | 7.54 M | $61.75 B |
| 06/04/2026 | $900.10 | $945.08 (5%) | $955.48 | $864.20 | 6.06 M | $67.57 B |
| 06/03/2026 | $1,029.08 | $938.00 (-8.85%) | $1,049.53 | $932.50 | 6.20 M | $67.07 B |
| 06/02/2026 | $935.13 | $1,029.15 (10.05%) | $1,035.00 | $935.01 | 8.15 M | $73.58 B |
| 06/01/2026 | $825.25 | $905.00 (9.66%) | $931.85 | $806.62 | 7.93 M | $64.71 B |
| 05/29/2026 | $860.68 | $854.96 (-0.66%) | $869.00 | $822.50 | 6.36 M | $61.13 B |
| 05/28/2026 | $936.70 | $860.62 (-8.12%) | $948.49 | $854.52 | 6.13 M | $61.53 B |
| 05/27/2026 | $901.55 | $902.31 (0.08%) | $915.00 | $858.00 | 4.24 M | $64.52 B |
| 05/26/2026 | $963.01 | $910.81 (-5.42%) | $963.01 | $903.02 | 5.21 M | $65.12 B |
| 05/22/2026 | $965.15 | $946.90 (-1.89%) | $971.05 | $934.85 | 3.08 M | $67.70 B |
| 05/21/2026 | $869.80 | $964.50 (10.89%) | $977.27 | $859.00 | 5.78 M | $68.96 B |
| 05/20/2026 | $917.01 | $868.07 (-5.34%) | $929.26 | $856.23 | 5.20 M | $62.07 B |
| 05/19/2026 | $873.17 | $890.09 (1.94%) | $910.00 | $845.00 | 5.03 M | $63.64 B |
| 05/18/2026 | $953.30 | $884.98 (-7.17%) | $954.26 | $857.00 | 7.20 M | $63.28 B |
| 05/15/2026 | $941.60 | $970.70 (3.09%) | $987.85 | $923.00 | 10.14 M | $69.41 B |
| 05/14/2026 | $1,002.00 | $1,001.81 (-0.02%) | $1,024.85 | $983.02 | 3.56 M | $71.63 B |
| 05/13/2026 | $1,051.59 | $1,030.37 (-2.02%) | $1,062.10 | $998.20 | 4.40 M | $73.67 B |
| 05/12/2026 | $1,018.23 | $992.37 (-2.54%) | $1,085.68 | $937.64 | 7.56 M | $70.95 B |
| 05/11/2026 | $949.72 | $1,053.09 (10.88%) | $1,073.33 | $949.45 | 9.55 M | $75.30 B |
| 05/08/2026 | $917.00 | $903.80 (-1.44%) | $934.92 | $866.00 | 6.73 M | $64.62 B |
| 05/07/2026 | $915.98 | $892.58 (-2.55%) | $918.02 | $854.62 | 7.27 M | $63.82 B |
| 05/06/2026 | $996.00 | $944.28 (-5.19%) | $1,013.50 | $902.01 | 9.90 M | $67.52 B |
| 05/05/2026 | $975.83 | $994.56 (1.92%) | $1,021.00 | $966.06 | 6.59 M | $71.11 B |
| 05/04/2026 | $986.88 | $976.18 (-1.08%) | $1,004.94 | $952.00 | 5.45 M | $69.80 B |
| 05/01/2026 | $913.00 | $949.93 (4.04%) | $985.13 | $905.70 | 4.77 M | $67.92 B |
| 04/30/2026 | $895.17 | $902.32 (0.8%) | $921.37 | $856.00 | 6.15 M | $64.52 B |
| 04/29/2026 | $821.11 | $858.32 (4.53%) | $887.90 | $814.19 | 6.18 M | $61.37 B |
| 04/28/2026 | $813.74 | $791.37 (-2.75%) | $842.00 | $780.48 | 5.55 M | $56.58 B |
| 04/27/2026 | $855.75 | $859.68 (0.46%) | $867.85 | $811.45 | 5.29 M | $61.47 B |
| 04/24/2026 | $837.02 | $881.64 (5.33%) | $896.11 | $829.13 | 4.21 M | $63.04 B |
| 04/23/2026 | $854.00 | $846.89 (-0.83%) | $881.85 | $831.92 | 3.76 M | $60.55 B |
| 04/22/2026 | $849.85 | $873.60 (2.79%) | $874.17 | $818.00 | 4.64 M | $62.46 B |
| 04/21/2026 | $900.00 | $836.92 (-7.01%) | $925.50 | $832.18 | 5.73 M | $59.84 B |
| 04/20/2026 | $889.50 | $895.11 (0.63%) | $906.20 | $861.97 | 3.34 M | $64.00 B |
| 04/17/2026 | $912.00 | $894.07 (-1.97%) | $912.00 | $865.02 | 4.34 M | $63.93 B |
| 04/16/2026 | $825.01 | $891.22 (8.03%) | $903.00 | $820.16 | 6.12 M | $63.72 B |
| 04/15/2026 | $856.89 | $824.01 (-3.84%) | $859.49 | $800.56 | 5.99 M | $58.92 B |
| 04/14/2026 | $901.15 | $852.79 (-5.37%) | $904.99 | $836.00 | 5.46 M | $60.97 B |
| 04/13/2026 | $889.00 | $871.18 (-2%) | $905.90 | $841.05 | 6.56 M | $62.29 B |
| 04/10/2026 | $908.09 | $897.30 (-1.19%) | $931.75 | $863.00 | 7.14 M | $64.16 B |
| 04/09/2026 | $912.00 | $894.13 (-1.96%) | $960.00 | $871.73 | 7.03 M | $63.93 B |
| 04/08/2026 | $877.42 | $896.02 (2.12%) | $901.30 | $842.00 | 7.03 M | $64.07 B |
| 04/07/2026 | $778.82 | $815.75 (4.74%) | $816.92 | $770.00 | 5.49 M | $58.33 B |
| 04/06/2026 | $828.48 | $772.28 (-6.78%) | $836.91 | $767.01 | 5.81 M | $55.22 B |
| 04/02/2026 | $708.59 | $826.88 (16.69%) | $827.56 | $707.84 | 7.89 M | $59.12 B |
| 04/01/2026 | $734.88 | $764.65 (4.05%) | $784.89 | $732.00 | 6.91 M | $54.67 B |
| 03/31/2026 | $679.00 | $702.76 (3.5%) | $703.43 | $649.50 | 6.12 M | $50.25 B |
| 03/30/2026 | $725.80 | $654.79 (-9.78%) | $735.00 | $642.37 | 7.44 M | $46.82 B |
| 03/27/2026 | $706.41 | $702.73 (-0.52%) | $732.83 | $692.33 | 5.28 M | $50.25 B |
| 03/26/2026 | $744.85 | $688.80 (-7.53%) | $753.66 | $687.58 | 6.31 M | $49.25 B |
| 03/25/2026 | $795.50 | $777.17 (-2.3%) | $808.80 | $763.11 | 4.97 M | $55.57 B |
| 03/24/2026 | $728.85 | $801.99 (10.03%) | $803.58 | $728.85 | 6.99 M | $57.34 B |
| 03/23/2026 | $742.75 | $728.95 (-1.86%) | $766.00 | $710.03 | 7.35 M | $52.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
