5 DAY PERFORMANCE
-10.26%
1 MONTH PERFORMANCE
-8.33%
3 MONTH PERFORMANCE
-28.22%
6 MONTH PERFORMANCE
+16.07%
YEAR-TO-DATE PERFORMANCE
+73.82%
1 YEAR PERFORMANCE
+476.52%
Lumentum Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
