Lumentum Holdings Inc. (BIT:1LITE)
Italy
· Delayed Price · Currency is EUR 561.00
-66.20 (-10.55%)
At close: Mar 4, 2026
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 642.80 | 644.40 | 590.60 | 627.20 | 627.20 | -2.21% | 678 |
| Mar 2, 2026 | 575.00 | 660.20 | 573.80 | 641.40 | 641.40 | 8.53% | 629 |
| Feb 27, 2026 | 589.80 | 606.00 | 563.60 | 591.00 | 591.00 | 0.20% | 411 |
| Feb 26, 2026 | 621.00 | 626.40 | 567.80 | 589.80 | 589.80 | -6.11% | 636 |
| Feb 25, 2026 | 589.20 | 642.40 | 585.80 | 628.20 | 628.20 | 9.60% | 223 |
| Feb 24, 2026 | 581.00 | 584.40 | 562.20 | 573.20 | 573.20 | 0.42% | 141 |
| Feb 23, 2026 | 559.60 | 578.00 | 558.00 | 570.80 | 570.80 | 0.11% | 245 |
| Feb 20, 2026 | 542.20 | 574.40 | 536.40 | 570.20 | 570.20 | 8.49% | 542 |
| Feb 19, 2026 | 510.00 | 526.40 | 497.60 | 525.60 | 525.60 | 3.30% | 459 |
| Feb 18, 2026 | 516.00 | 520.60 | 499.60 | 508.80 | 508.80 | 2.00% | 415 |
| Feb 17, 2026 | 460.80 | 505.80 | 453.60 | 498.80 | 498.80 | 4.68% | 412 |
| Feb 16, 2026 | 483.60 | 487.10 | 476.00 | 476.50 | 476.50 | -1.02% | 182 |
| Feb 13, 2026 | 490.50 | 498.10 | 454.70 | 481.40 | 481.40 | 0.02% | 773 |
| Feb 12, 2026 | 491.50 | 504.00 | 482.10 | 481.30 | 481.30 | 4.02% | 990 |
| Feb 11, 2026 | 469.20 | 500.40 | 462.70 | 462.70 | 462.70 | -2.40% | 272 |
| Feb 10, 2026 | 487.00 | 487.00 | 445.80 | 474.10 | 474.10 | -2.15% | 619 |
| Feb 9, 2026 | 477.20 | 500.60 | 466.70 | 484.50 | 484.50 | 7.69% | 1,097 |
| Feb 6, 2026 | 424.80 | 466.00 | 424.10 | 449.90 | 449.90 | 8.70% | 805 |
| Feb 5, 2026 | 413.00 | 424.00 | 362.30 | 413.90 | 413.90 | 7.37% | 1,523 |
| Feb 4, 2026 | 405.20 | 428.90 | 385.50 | 385.50 | 385.50 | 2.31% | 2,075 |
| Feb 3, 2026 | 375.40 | 393.50 | 367.50 | 376.80 | 376.80 | 0.53% | 1,006 |
| Feb 2, 2026 | 329.40 | 376.00 | 325.30 | 374.80 | 374.80 | 9.59% | 1,322 |
| Jan 30, 2026 | 334.50 | 367.00 | 333.30 | 342.00 | 342.00 | 8.74% | 1,242 |
| Jan 29, 2026 | 327.20 | 332.30 | 307.10 | 314.50 | 314.50 | -0.88% | 548 |
| Jan 28, 2026 | 318.00 | 328.30 | 310.90 | 317.30 | 317.30 | 4.17% | 536 |
| Jan 27, 2026 | 285.70 | 310.80 | 285.70 | 304.60 | 304.60 | 7.40% | 328 |
| Jan 26, 2026 | 285.90 | 294.50 | 277.10 | 283.60 | 283.60 | -1.70% | 362 |
| Jan 23, 2026 | 304.10 | 304.70 | 288.90 | 288.50 | 288.50 | -6.15% | 366 |
| Jan 22, 2026 | 315.70 | 326.20 | 300.90 | 307.40 | 307.40 | -4.00% | 624 |
| Jan 21, 2026 | 310.00 | 320.20 | 304.50 | 320.20 | 320.20 | 6.91% | 526 |
| Jan 20, 2026 | 266.60 | 298.40 | 265.90 | 299.50 | 299.50 | 10.64% | 659 |
| Jan 19, 2026 | 284.60 | 284.60 | 265.80 | 270.70 | 270.70 | -5.02% | 255 |
| Jan 16, 2026 | 296.20 | 302.50 | 280.30 | 285.00 | 285.00 | -5.75% | 436 |
| Jan 15, 2026 | 294.90 | 302.40 | 284.90 | 302.40 | 302.40 | 3.99% | 585 |
| Jan 14, 2026 | 311.30 | 311.30 | 292.00 | 290.80 | 290.80 | -5.49% | 192 |
| Jan 13, 2026 | 290.50 | 307.30 | 286.50 | 307.70 | 307.70 | 7.89% | 698 |
| Jan 12, 2026 | 290.90 | 294.00 | 277.20 | 285.20 | 285.20 | -2.79% | 483 |
| Jan 9, 2026 | 302.10 | 309.70 | 286.90 | 293.40 | 293.40 | -1.41% | 808 |
| Jan 8, 2026 | 329.40 | 341.60 | 295.30 | 297.60 | 297.60 | -7.43% | 1,183 |
| Jan 7, 2026 | 336.20 | 337.50 | 315.30 | 321.50 | 321.50 | 1.80% | 513 |
| Jan 6, 2026 | 304.20 | 321.80 | 291.10 | 315.80 | 315.80 | 4.19% | 547 |
| Jan 5, 2026 | 336.70 | 336.70 | 295.80 | 303.10 | 303.10 | -6.59% | 997 |
| Jan 2, 2026 | 325.20 | 332.00 | 325.20 | 324.50 | 324.50 | 0.90% | 166 |
| Dec 30, 2025 | 308.00 | 318.80 | 308.00 | 321.60 | 321.60 | 0.53% | 94 |
| Dec 29, 2025 | 335.20 | 335.20 | 312.10 | 319.90 | 319.90 | -2.02% | 406 |
| Dec 23, 2025 | 331.00 | 331.00 | 324.30 | 326.50 | 326.50 | -0.34% | 172 |
| Dec 22, 2025 | 324.80 | 328.90 | 320.10 | 327.60 | 327.60 | 6.81% | 443 |
| Dec 19, 2025 | 290.00 | 306.70 | 290.00 | 306.70 | 306.70 | 5.90% | 208 |
| Dec 18, 2025 | 279.20 | 292.50 | 277.60 | 289.60 | 289.60 | 6.71% | 266 |
| Dec 17, 2025 | 281.30 | 283.30 | 270.20 | 271.40 | 271.40 | 2.76% | 152 |
| Dec 16, 2025 | 275.80 | 284.00 | 268.30 | 264.10 | 264.10 | -8.84% | 256 |
| Dec 15, 2025 | 278.00 | 295.00 | 271.70 | 289.70 | 289.70 | 2.26% | 577 |
| Dec 12, 2025 | 313.60 | 314.50 | 282.40 | 283.30 | 283.30 | -8.55% | 958 |
| Dec 11, 2025 | 309.80 | 321.30 | 301.00 | 309.80 | 309.80 | -2.36% | 396 |
| Dec 10, 2025 | 309.60 | 317.60 | 306.90 | 317.30 | 317.30 | 2.75% | 322 |
| Dec 9, 2025 | 296.80 | 308.50 | 290.80 | 308.80 | 308.80 | 6.45% | 609 |
| Dec 8, 2025 | 296.60 | 305.80 | 286.00 | 290.10 | 290.10 | 2.95% | 495 |
| Dec 5, 2025 | 279.60 | 294.00 | 279.60 | 281.80 | 281.80 | 2.25% | 781 |
| Dec 4, 2025 | 270.40 | 276.80 | 261.80 | 275.60 | 275.60 | 9.19% | 219 |
| Dec 3, 2025 | 258.90 | 265.20 | 251.80 | 252.40 | 252.40 | -1.52% | 392 |
| Dec 2, 2025 | 274.50 | 276.00 | 256.00 | 256.30 | 256.30 | -6.22% | 240 |
| Dec 1, 2025 | 273.40 | 275.80 | 268.20 | 273.30 | 273.30 | -0.47% | 149 |
| Nov 28, 2025 | 268.00 | 276.00 | 267.10 | 274.60 | 274.60 | 2.62% | 251 |
| Nov 27, 2025 | 264.30 | 272.40 | 264.30 | 267.60 | 267.60 | 3.12% | 128 |
| Nov 26, 2025 | 268.20 | 268.20 | 244.00 | 259.50 | 259.50 | 5.79% | 140 |
| Nov 25, 2025 | 259.10 | 262.50 | 247.00 | 245.30 | 245.30 | -2.50% | 501 |
| Nov 24, 2025 | 227.70 | 253.30 | 225.50 | 251.60 | 251.60 | 18.34% | 1,103 |
| Nov 21, 2025 | 203.10 | 220.20 | 192.95 | 212.60 | 212.60 | -6.10% | 704 |
| Nov 20, 2025 | 248.40 | 249.80 | 226.40 | 226.40 | 226.40 | -2.08% | 152 |
| Nov 19, 2025 | 214.50 | 240.90 | 214.50 | 231.20 | 231.20 | 9.21% | 385 |
| Nov 18, 2025 | 208.70 | 216.40 | 208.70 | 211.70 | 211.70 | -1.44% | 86 |
| Nov 17, 2025 | 206.50 | 215.70 | 204.40 | 214.80 | 214.80 | 6.07% | 47 |
| Nov 14, 2025 | 189.25 | 202.30 | 181.40 | 202.50 | 202.50 | 1.33% | 515 |
| Nov 13, 2025 | 240.00 | 240.00 | 199.85 | 199.85 | 199.85 | -10.82% | 285 |
| Nov 12, 2025 | 226.50 | 233.40 | 223.60 | 224.10 | 224.10 | 3.18% | 468 |
| Nov 11, 2025 | 223.90 | 223.90 | 217.40 | 217.20 | 217.20 | -5.11% | 190 |
| Nov 10, 2025 | 218.00 | 235.30 | 213.80 | 228.90 | 228.90 | 14.59% | 214 |
| Nov 7, 2025 | 211.00 | 211.00 | 199.90 | 199.75 | 199.75 | -5.69% | 131 |
| Nov 6, 2025 | 206.90 | 221.50 | 206.30 | 211.80 | 211.80 | 4.44% | 289 |
| Nov 5, 2025 | 185.20 | 203.60 | 185.20 | 202.80 | 202.80 | 21.98% | 414 |
| Nov 4, 2025 | 167.50 | 167.60 | 164.85 | 166.25 | 166.25 | -2.75% | 141 |
| Nov 3, 2025 | 177.40 | 184.90 | 177.40 | 170.95 | 170.95 | -0.78% | 41 |
| Oct 31, 2025 | 178.20 | 178.20 | 172.80 | 172.30 | 172.30 | -1.96% | 222 |
| Oct 30, 2025 | 184.00 | 188.25 | 175.75 | 175.75 | 175.75 | -3.46% | 158 |
| Oct 29, 2025 | 172.00 | 182.25 | 171.90 | 182.05 | 182.05 | 7.69% | 160 |
| Oct 28, 2025 | 171.70 | 171.80 | 160.70 | 169.05 | 169.05 | 2.30% | 186 |
| Oct 27, 2025 | 164.05 | 172.20 | 163.75 | 165.25 | 165.25 | 6.75% | 414 |
| Oct 24, 2025 | 153.50 | 153.50 | 150.90 | 154.80 | 154.80 | 7.72% | 42 |
| Oct 23, 2025 | 140.10 | 140.10 | 140.10 | 143.70 | 143.70 | 9.03% | 1 |
| Oct 22, 2025 | 140.85 | 140.85 | 140.85 | 131.80 | 131.80 | -6.52% | 10 |
| Oct 21, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.95% | - |
| Oct 20, 2025 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | 2.48% | - |
| Oct 17, 2025 | 138.15 | 138.15 | 138.15 | 138.90 | 138.90 | -2.11% | 20 |
| Oct 16, 2025 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | 3.61% | - |
| Oct 15, 2025 | 137.45 | 138.00 | 137.45 | 136.95 | 136.95 | -0.58% | 62 |
| Oct 14, 2025 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | 0.62% | - |
| Oct 13, 2025 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | 4.54% | - |
| Oct 10, 2025 | 133.25 | 133.25 | 133.25 | 130.95 | 130.95 | -6.43% | 15 |
| Oct 9, 2025 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | 0.61% | - |
| Oct 8, 2025 | 135.65 | 139.05 | 135.65 | 139.10 | 139.10 | 3.50% | 40 |