5 DAY PERFORMANCE
-23.63%
1 MONTH PERFORMANCE
-27.13%
3 MONTH PERFORMANCE
-24.62%
6 MONTH PERFORMANCE
-9.30%
YEAR-TO-DATE PERFORMANCE
+73.82%
1 YEAR PERFORMANCE
+279.71%
Lumentum Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $915.66 | $930.91 (1.67%) | $951.60 | $896.00 | 9.27 M | $69.45 B |
| 09/17/2026 | $934.88 | $893.61 (-4.41%) | $945.00 | $886.10 | 4.91 M | $66.66 B |
| 09/16/2026 | $856.00 | $919.40 (7.41%) | $937.88 | $855.09 | 6.48 M | $68.59 B |
| 09/15/2026 | $842.71 | $838.96 (-0.44%) | $856.00 | $832.11 | 2.90 M | $62.59 B |
| 09/14/2026 | $860.88 | $835.03 (-3%) | $878.99 | $833.70 | 4.92 M | $62.29 B |
| 09/11/2026 | $945.60 | $927.03 (-1.96%) | $973.50 | $914.65 | 3.40 M | $69.16 B |
| 09/10/2026 | $959.44 | $935.70 (-2.47%) | $994.50 | $933.82 | 3.96 M | $69.80 B |
| 09/09/2026 | $980.06 | $988.98 (0.91%) | $1,026.76 | $978.11 | 4.54 M | $73.78 B |
| 09/08/2026 | $897.56 | $978.54 (9.02%) | $1,000.15 | $884.70 | 7.39 M | $73.00 B |
| 09/04/2026 | $861.39 | $881.26 (2.31%) | $885.83 | $841.04 | 3.56 M | $65.74 B |
| 09/03/2026 | $874.00 | $847.37 (-3.05%) | $874.00 | $818.89 | 3.30 M | $63.21 B |
| 09/02/2026 | $867.71 | $870.58 (0.33%) | $887.46 | $848.43 | 2.80 M | $64.95 B |
| 09/01/2026 | $901.04 | $868.95 (-3.56%) | $909.14 | $854.13 | 3.84 M | $64.82 B |
| 08/31/2026 | $894.58 | $914.76 (2.26%) | $918.84 | $886.84 | 3.21 M | $68.24 B |
| 08/28/2026 | $941.71 | $895.00 (-4.96%) | $942.91 | $893.65 | 3.45 M | $66.77 B |
| 08/27/2026 | $958.73 | $956.14 (-0.27%) | $970.32 | $918.01 | 4.13 M | $71.33 B |
| 08/26/2026 | $880.00 | $939.03 (6.71%) | $947.53 | $876.09 | 4.51 M | $70.05 B |
| 08/25/2026 | $858.10 | $885.57 (3.2%) | $887.36 | $841.10 | 3.24 M | $66.06 B |
| 08/24/2026 | $823.60 | $830.17 (0.8%) | $844.00 | $784.47 | 3.92 M | $61.93 B |
| 08/21/2026 | $898.62 | $866.71 (-3.55%) | $922.99 | $855.01 | 3.67 M | $64.66 B |
| 08/20/2026 | $830.00 | $879.28 (5.94%) | $881.88 | $815.03 | 4.26 M | $65.59 B |
| 08/19/2026 | $892.20 | $827.60 (-7.24%) | $893.85 | $821.03 | 4.41 M | $61.74 B |
| 08/18/2026 | $909.28 | $873.31 (-3.96%) | $943.76 | $863.11 | 6.01 M | $65.15 B |
| 08/17/2026 | $948.41 | $968.90 (2.16%) | $999.68 | $927.00 | 5.39 M | $72.28 B |
| 08/14/2026 | $892.69 | $926.14 (3.75%) | $957.90 | $885.27 | 4.25 M | $69.09 B |
| 08/13/2026 | $927.59 | $880.41 (-5.09%) | $946.92 | $875.59 | 4.65 M | $65.68 B |
| 08/12/2026 | $899.00 | $932.47 (3.72%) | $966.60 | $836.31 | 11.77 M | $69.56 B |
| 08/11/2026 | $815.67 | $820.59 (0.6%) | $823.70 | $787.01 | 5.99 M | $61.22 B |
| 08/10/2026 | $931.05 | $813.51 (-12.62%) | $937.00 | $810.89 | 6.16 M | $60.69 B |
| 08/07/2026 | $870.00 | $890.17 (2.32%) | $928.48 | $861.90 | 5.82 M | $75.31 B |
| 08/06/2026 | $808.53 | $838.06 (3.65%) | $881.79 | $793.00 | 4.14 M | $59.92 B |
| 08/05/2026 | $824.79 | $826.26 (0.18%) | $883.65 | $824.00 | 3.42 M | $59.08 B |
| 08/04/2026 | $852.36 | $849.47 (-0.34%) | $868.32 | $813.26 | 6.64 M | $60.74 B |
| 08/03/2026 | $685.64 | $779.89 (13.75%) | $785.34 | $671.00 | 4.20 M | $55.76 B |
| 07/31/2026 | $748.00 | $713.94 (-4.55%) | $772.60 | $691.10 | 4.55 M | $51.05 B |
| 07/30/2026 | $661.91 | $693.24 (4.73%) | $698.28 | $650.00 | 5.62 M | $49.57 B |
| 07/29/2026 | $655.21 | $602.35 (-8.07%) | $655.21 | $594.84 | 6.39 M | $43.07 B |
| 07/28/2026 | $677.55 | $651.93 (-3.78%) | $678.99 | $602.28 | 5.64 M | $46.61 B |
| 07/27/2026 | $767.85 | $711.96 (-7.28%) | $770.30 | $697.88 | 3.74 M | $50.91 B |
| 07/24/2026 | $810.50 | $762.99 (-5.86%) | $831.21 | $755.03 | 3.65 M | $54.55 B |
| 07/23/2026 | $841.00 | $833.64 (-0.88%) | $897.00 | $824.01 | 4.55 M | $59.61 B |
| 07/22/2026 | $810.22 | $829.70 (2.4%) | $859.88 | $809.01 | 3.88 M | $59.32 B |
| 07/21/2026 | $811.50 | $837.56 (3.21%) | $843.00 | $799.81 | 4.04 M | $59.89 B |
| 07/20/2026 | $764.13 | $765.55 (0.19%) | $801.80 | $763.00 | 4.43 M | $54.74 B |
| 07/17/2026 | $678.47 | $732.82 (8.01%) | $747.00 | $650.82 | 4.94 M | $52.40 B |
| 07/16/2026 | $731.39 | $706.23 (-3.44%) | $738.00 | $693.00 | 3.98 M | $50.50 B |
| 07/15/2026 | $813.95 | $752.00 (-7.61%) | $821.95 | $716.40 | 4.21 M | $53.77 B |
| 07/14/2026 | $816.26 | $814.80 (-0.18%) | $839.88 | $796.01 | 3.77 M | $58.26 B |
| 07/13/2026 | $778.38 | $768.15 (-1.31%) | $809.23 | $761.53 | 3.69 M | $54.92 B |
| 07/10/2026 | $769.55 | $802.01 (4.22%) | $806.56 | $761.62 | 3.68 M | $57.34 B |
| 07/09/2026 | $755.16 | $785.77 (4.05%) | $804.90 | $751.90 | 5.52 M | $56.18 B |
| 07/08/2026 | $688.90 | $707.10 (2.64%) | $719.12 | $683.40 | 2.59 M | $50.56 B |
| 07/07/2026 | $699.42 | $698.91 (-0.07%) | $732.57 | $680.43 | 3.75 M | $49.97 B |
| 07/06/2026 | $729.00 | $731.25 (0.31%) | $747.00 | $716.13 | 3.81 M | $52.28 B |
| 07/02/2026 | $777.58 | $728.32 (-6.34%) | $803.90 | $710.01 | 5.23 M | $52.07 B |
| 07/01/2026 | $818.41 | $801.16 (-2.11%) | $841.26 | $784.00 | 4.20 M | $57.28 B |
| 06/30/2026 | $844.03 | $858.06 (1.66%) | $874.86 | $838.11 | 4.25 M | $61.35 B |
| 06/29/2026 | $806.01 | $851.40 (5.63%) | $852.78 | $754.00 | 5.60 M | $60.88 B |
| 06/26/2026 | $822.55 | $816.98 (-0.68%) | $824.86 | $774.30 | 9.12 M | $58.41 B |
| 06/25/2026 | $887.25 | $861.97 (-2.85%) | $899.53 | $810.24 | 4.53 M | $61.63 B |
| 06/24/2026 | $825.00 | $842.53 (2.12%) | $866.43 | $803.24 | 4.45 M | $60.24 B |
| 06/23/2026 | $832.15 | $827.92 (-0.51%) | $856.60 | $812.80 | 4.82 M | $59.20 B |
| 06/22/2026 | $852.52 | $893.93 (4.86%) | $906.18 | $829.00 | 6.91 M | $63.92 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.
