5 DAY PERFORMANCE
+45.61%
1 MONTH PERFORMANCE
+15.76%
3 MONTH PERFORMANCE
-2.67%
6 MONTH PERFORMANCE
+62.14%
YEAR-TO-DATE PERFORMANCE
+7.73%
1 YEAR PERFORMANCE
+92.18%
Lumentum Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $65.08 | $64.02 (-1.63%) | $66.27 | $63.85 | 3.68 M | $4.41 B |
| 03/11/2025 | $59.51 | $62.05 (4.27%) | $64.54 | $58.81 | 5.38 M | $4.28 B |
| 03/10/2025 | $59.66 | $57.41 (-3.77%) | $60.75 | $55.96 | 3.73 M | $3.96 B |
| 03/07/2025 | $61.55 | $62.11 (0.91%) | $62.86 | $57.85 | 2.90 M | $4.28 B |
| 03/06/2025 | $64.57 | $61.09 (-5.39%) | $66.78 | $60.91 | 2.89 M | $4.21 B |
| 03/05/2025 | $65.14 | $67.34 (3.38%) | $67.97 | $63.54 | 2.12 M | $4.64 B |
| 03/04/2025 | $62.80 | $65.09 (3.65%) | $66.89 | $61.35 | 3.30 M | $4.48 B |
| 03/03/2025 | $71.42 | $65.69 (-8.02%) | $71.42 | $64.38 | 2.91 M | $4.53 B |
| 02/28/2025 | $68.54 | $70.33 (2.61%) | $70.62 | $66.63 | 2.62 M | $4.85 B |
| 02/27/2025 | $75.54 | $69.62 (-7.84%) | $75.57 | $69.45 | 2.11 M | $4.80 B |
| 02/26/2025 | $72.18 | $72.50 (0.44%) | $75.63 | $71.98 | 1.92 M | $5.00 B |
| 02/25/2025 | $72.05 | $70.39 (-2.3%) | $72.14 | $67.66 | 3.04 M | $4.85 B |
| 02/24/2025 | $73.35 | $72.47 (-1.2%) | $75.89 | $71.00 | 2.92 M | $4.99 B |
| 02/21/2025 | $77.01 | $73.35 (-4.75%) | $79.47 | $73.21 | 1.99 M | $5.05 B |
| 02/20/2025 | $77.39 | $76.34 (-1.36%) | $77.42 | $73.36 | 2.89 M | $5.26 B |
| 02/19/2025 | $79.38 | $77.29 (-2.63%) | $79.84 | $76.53 | 1.73 M | $5.33 B |
| 02/18/2025 | $78.44 | $80.22 (2.27%) | $81.16 | $77.21 | 1.73 M | $5.53 B |
| 02/14/2025 | $77.50 | $77.68 (0.23%) | $79.14 | $75.52 | 1.78 M | $5.35 B |
| 02/13/2025 | $79.30 | $78.13 (-1.48%) | $80.85 | $76.57 | 2.28 M | $5.38 B |
| 02/12/2025 | $77.83 | $79.22 (1.79%) | $80.55 | $76.58 | 1.95 M | $5.46 B |
| 02/11/2025 | $80.55 | $79.60 (-1.18%) | $81.77 | $79.47 | 2.52 M | $5.48 B |
| 02/10/2025 | $86.09 | $81.93 (-4.83%) | $86.35 | $81.69 | 3.57 M | $5.64 B |
| 02/07/2025 | $87.11 | $85.90 (-1.39%) | $91.49 | $84.34 | 6.39 M | $5.92 B |
| 02/06/2025 | $94.00 | $92.67 (-1.41%) | $95.00 | $88.15 | 5.13 M | $6.38 B |
| 02/05/2025 | $87.00 | $89.19 (2.52%) | $90.65 | $86.00 | 2.86 M | $6.15 B |
| 02/04/2025 | $86.20 | $86.33 (0.15%) | $88.03 | $84.39 | 3.10 M | $5.95 B |
| 02/03/2025 | $80.18 | $84.31 (5.15%) | $85.96 | $78.80 | 2.01 M | $5.81 B |
| 01/31/2025 | $85.30 | $85.06 (-0.28%) | $88.00 | $84.54 | 2.12 M | $5.81 B |
| 01/30/2025 | $84.02 | $83.98 (-0.05%) | $88.99 | $83.07 | 2.87 M | $5.74 B |
| 01/29/2025 | $78.11 | $77.91 (-0.26%) | $80.87 | $77.40 | 1.86 M | $5.32 B |
| 01/28/2025 | $76.80 | $77.80 (1.3%) | $78.06 | $74.91 | 3.55 M | $5.31 B |
| 01/27/2025 | $88.73 | $74.17 (-16.41%) | $88.85 | $71.05 | 7.62 M | $5.07 B |
| 01/24/2025 | $100.00 | $95.65 (-4.35%) | $100.64 | $95.47 | 1.79 M | $6.53 B |
| 01/23/2025 | $98.72 | $99.33 (0.62%) | $100.71 | $98.25 | 1.30 M | $6.78 B |
| 01/22/2025 | $99.49 | $100.38 (0.89%) | $104.00 | $99.10 | 2.21 M | $6.86 B |
| 01/21/2025 | $95.00 | $97.45 (2.58%) | $97.76 | $93.83 | 1.83 M | $6.66 B |
| 01/17/2025 | $94.13 | $94.41 (0.3%) | $94.69 | $91.64 | 1.87 M | $6.45 B |
| 01/16/2025 | $89.28 | $89.36 (0.09%) | $90.87 | $87.77 | 1.62 M | $6.10 B |
| 01/15/2025 | $88.15 | $88.40 (0.28%) | $89.21 | $86.16 | 1.14 M | $6.04 B |
| 01/14/2025 | $85.10 | $85.08 (-0.02%) | $87.24 | $84.65 | 1.19 M | $5.81 B |
| 01/13/2025 | $82.00 | $83.74 (2.12%) | $83.98 | $80.00 | 2.00 M | $5.72 B |
| 01/10/2025 | $83.36 | $84.38 (1.22%) | $86.02 | $82.70 | 1.24 M | $5.76 B |
| 01/08/2025 | $85.77 | $85.19 (-0.68%) | $86.66 | $83.23 | 1.11 M | $5.82 B |
| 01/07/2025 | $90.78 | $86.59 (-4.62%) | $91.33 | $85.40 | 1.71 M | $5.91 B |
| 01/06/2025 | $90.91 | $90.44 (-0.52%) | $92.76 | $89.88 | 1.80 M | $6.18 B |
| 01/03/2025 | $86.36 | $89.35 (3.46%) | $89.61 | $86.28 | 1.51 M | $6.10 B |
| 01/02/2025 | $84.16 | $85.60 (1.71%) | $86.26 | $82.31 | 1.45 M | $5.85 B |
| 12/31/2024 | $83.97 | $83.95 (-0.02%) | $85.50 | $83.23 | 954,817 | $5.73 B |
| 12/30/2024 | $83.21 | $83.84 (0.76%) | $84.88 | $82.03 | 724,618 | $5.73 B |
| 12/27/2024 | $84.86 | $84.36 (-0.59%) | $85.93 | $83.26 | 583,626 | $5.76 B |
| 12/26/2024 | $83.63 | $85.69 (2.46%) | $86.40 | $83.03 | 683,200 | $5.85 B |
| 12/24/2024 | $82.90 | $84.34 (1.74%) | $84.53 | $81.65 | 514,446 | $5.76 B |
| 12/23/2024 | $85.25 | $83.22 (-2.38%) | $86.43 | $82.89 | 1.54 M | $5.68 B |
| 12/20/2024 | $82.30 | $85.08 (3.38%) | $86.55 | $81.86 | 2.13 M | $5.81 B |
| 12/19/2024 | $84.40 | $83.56 (-1%) | $87.39 | $82.62 | 1.48 M | $5.71 B |
| 12/18/2024 | $89.97 | $82.90 (-7.86%) | $90.47 | $81.39 | 3.01 M | $5.66 B |
| 12/17/2024 | $91.40 | $88.92 (-2.71%) | $92.18 | $88.50 | 1.39 M | $6.07 B |
| 12/16/2024 | $92.83 | $93.18 (0.38%) | $95.68 | $92.61 | 1.65 M | $6.36 B |
| 12/13/2024 | $93.60 | $92.92 (-0.73%) | $96.25 | $91.10 | 1.43 M | $6.35 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.
