5 DAY PERFORMANCE
-32.55%
1 MONTH PERFORMANCE
-17.04%
3 MONTH PERFORMANCE
+16.07%
6 MONTH PERFORMANCE
+167.31%
YEAR-TO-DATE PERFORMANCE
+73.82%
1 YEAR PERFORMANCE
+894.55%
Lumentum Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $991.00 | $914.94 (-7.68%) | $1,013.50 | $906.00 | 1.20 M | $65.42 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 | $64.15 B |
| 04/29/2026 | $821.11 | $858.32 (4.53%) | $887.90 | $814.19 | 6.18 M | $61.03 B |
| 04/28/2026 | $813.74 | $791.37 (-2.75%) | $842.00 | $780.48 | 5.55 M | $56.27 B |
| 04/27/2026 | $855.75 | $859.68 (0.46%) | $867.85 | $811.45 | 5.29 M | $61.12 B |
| 04/24/2026 | $837.02 | $881.64 (5.33%) | $896.11 | $829.13 | 4.21 M | $62.68 B |
| 04/23/2026 | $854.00 | $846.89 (-0.83%) | $881.85 | $831.92 | 3.76 M | $60.21 B |
| 04/22/2026 | $849.85 | $873.60 (2.79%) | $874.17 | $818.00 | 4.64 M | $62.11 B |
| 04/21/2026 | $900.00 | $836.92 (-7.01%) | $925.50 | $832.18 | 5.73 M | $59.51 B |
| 04/20/2026 | $889.50 | $895.11 (0.63%) | $906.20 | $861.97 | 3.34 M | $63.64 B |
| 04/17/2026 | $912.00 | $894.07 (-1.97%) | $912.00 | $865.02 | 4.34 M | $63.57 B |
| 04/16/2026 | $825.01 | $891.22 (8.03%) | $903.00 | $820.16 | 6.12 M | $63.37 B |
| 04/15/2026 | $856.89 | $824.01 (-3.84%) | $859.49 | $800.56 | 5.99 M | $58.59 B |
| 04/14/2026 | $901.15 | $852.79 (-5.37%) | $904.99 | $836.00 | 5.46 M | $60.63 B |
| 04/13/2026 | $889.00 | $871.18 (-2%) | $905.90 | $841.05 | 6.56 M | $61.94 B |
| 04/10/2026 | $908.09 | $897.30 (-1.19%) | $931.75 | $863.00 | 7.14 M | $63.80 B |
| 04/09/2026 | $912.00 | $894.13 (-1.96%) | $960.00 | $871.73 | 7.03 M | $63.57 B |
| 04/08/2026 | $877.42 | $896.02 (2.12%) | $901.30 | $842.00 | 7.03 M | $63.71 B |
| 04/07/2026 | $778.82 | $815.75 (4.74%) | $816.92 | $770.00 | 5.49 M | $58.00 B |
| 04/06/2026 | $828.48 | $772.28 (-6.78%) | $836.91 | $767.01 | 5.81 M | $54.91 B |
| 04/02/2026 | $708.59 | $826.88 (16.69%) | $827.56 | $707.84 | 7.89 M | $58.79 B |
| 04/01/2026 | $734.88 | $764.65 (4.05%) | $784.89 | $732.00 | 6.91 M | $54.37 B |
| 03/31/2026 | $679.00 | $702.76 (3.5%) | $703.43 | $649.50 | 6.12 M | $49.97 B |
| 03/30/2026 | $725.80 | $654.79 (-9.78%) | $735.00 | $642.37 | 7.44 M | $46.56 B |
| 03/27/2026 | $706.41 | $702.73 (-0.52%) | $732.83 | $692.33 | 5.28 M | $49.96 B |
| 03/26/2026 | $744.85 | $688.80 (-7.53%) | $753.66 | $687.58 | 6.31 M | $48.97 B |
| 03/25/2026 | $795.50 | $777.17 (-2.3%) | $808.80 | $763.11 | 4.97 M | $55.26 B |
| 03/24/2026 | $728.85 | $801.99 (10.03%) | $803.58 | $728.85 | 6.99 M | $57.02 B |
| 03/23/2026 | $742.75 | $728.95 (-1.86%) | $766.00 | $710.03 | 7.35 M | $51.83 B |
| 03/20/2026 | $785.49 | $706.35 (-10.08%) | $787.45 | $680.66 | 22.87 M | $50.22 B |
| 03/19/2026 | $678.99 | $772.13 (13.72%) | $775.00 | $670.00 | 7.57 M | $54.90 B |
| 03/18/2026 | $709.15 | $700.81 (-1.18%) | $743.86 | $696.00 | 9.64 M | $49.83 B |
| 03/17/2026 | $597.00 | $649.56 (8.8%) | $669.90 | $573.73 | 9.00 M | $46.18 B |
| 03/16/2026 | $656.00 | $624.84 (-4.75%) | $672.99 | $607.27 | 5.04 M | $44.43 B |
| 03/13/2026 | $634.81 | $622.50 (-1.94%) | $639.56 | $611.08 | 3.85 M | $44.26 B |
| 03/12/2026 | $643.54 | $616.09 (-4.27%) | $665.00 | $616.04 | 4.92 M | $43.80 B |
| 03/11/2026 | $651.07 | $672.00 (3.21%) | $675.58 | $637.01 | 4.08 M | $47.78 B |
| 03/10/2026 | $679.01 | $672.00 (-1.03%) | $715.73 | $669.00 | 7.13 M | $47.78 B |
| 03/09/2026 | $578.00 | $640.69 (10.85%) | $641.02 | $573.66 | 7.82 M | $45.55 B |
| 03/06/2026 | $610.45 | $558.44 (-8.52%) | $642.00 | $548.24 | 8.75 M | $39.71 B |
| 03/05/2026 | $644.72 | $650.82 (0.95%) | $681.75 | $614.13 | 6.74 M | $46.27 B |
| 03/04/2026 | $726.00 | $680.80 (-6.23%) | $736.00 | $643.18 | 7.91 M | $48.40 B |
| 03/03/2026 | $727.05 | $694.43 (-4.49%) | $732.00 | $681.10 | 7.21 M | $49.37 B |
| 03/02/2026 | $742.90 | $783.25 (5.43%) | $783.80 | $714.00 | 6.89 M | $55.69 B |
| 02/27/2026 | $679.95 | $700.91 (3.08%) | $720.10 | $672.01 | 8.91 M | $49.83 B |
| 02/26/2026 | $717.29 | $677.00 (-5.62%) | $728.20 | $662.00 | 5.47 M | $48.13 B |
| 02/25/2026 | $713.71 | $723.39 (1.36%) | $765.00 | $712.73 | 4.67 M | $51.43 B |
| 02/24/2026 | $680.01 | $688.27 (1.21%) | $698.50 | $662.00 | 3.57 M | $48.94 B |
| 02/23/2026 | $664.05 | $674.73 (1.61%) | $688.07 | $652.21 | 4.49 M | $47.97 B |
| 02/20/2026 | $638.00 | $667.77 (4.67%) | $678.00 | $636.00 | 4.29 M | $47.48 B |
| 02/19/2026 | $592.57 | $635.64 (7.27%) | $636.68 | $578.30 | 4.21 M | $45.19 B |
| 02/18/2026 | $602.09 | $594.26 (-1.3%) | $610.30 | $587.00 | 3.00 M | $42.25 B |
| 02/17/2026 | $538.00 | $600.42 (11.6%) | $616.52 | $528.01 | 5.63 M | $42.69 B |
| 02/13/2026 | $581.54 | $562.74 (-3.23%) | $593.40 | $539.18 | 4.97 M | $39.79 B |
| 02/12/2026 | $593.35 | $583.46 (-1.67%) | $603.83 | $568.20 | 4.61 M | $41.25 B |
| 02/11/2026 | $563.25 | $574.11 (1.93%) | $597.00 | $545.88 | 4.01 M | $40.59 B |
| 02/10/2026 | $548.22 | $561.13 (2.35%) | $574.69 | $530.29 | 4.79 M | $39.67 B |
| 02/09/2026 | $556.72 | $577.15 (3.67%) | $599.50 | $555.35 | 5.90 M | $40.80 B |
| 02/06/2026 | $540.00 | $551.99 (2.22%) | $558.38 | $513.28 | 6.74 M | $39.03 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.
