Lumentum Holdings Inc. (BIT:1LITE)
Italy
· Delayed Price · Currency is EUR 281.80
+6.20 (2.25%)
At close: Dec 5, 2025
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 136.55 | 136.55 | 136.40 | 134.40 | 134.40 | -2.71% | 44 |
| Oct 6, 2025 | 141.05 | 141.05 | 141.05 | 138.15 | 138.15 | -0.72% | 1 |
| Oct 3, 2025 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | -3.17% | - |
| Oct 2, 2025 | 146.40 | 149.30 | 146.40 | 143.70 | 143.70 | -2.28% | 233 |
| Oct 1, 2025 | 135.10 | 146.35 | 135.10 | 147.05 | 147.05 | 7.18% | 40 |
| Sep 30, 2025 | 137.90 | 137.90 | 137.90 | 137.20 | 137.20 | -2.07% | 1 |
| Sep 29, 2025 | 138.95 | 138.95 | 138.95 | 140.10 | 140.10 | 2.79% | 15 |
| Sep 26, 2025 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | 1.87% | - |
| Sep 25, 2025 | 132.50 | 132.50 | 125.00 | 133.80 | 133.80 | -0.93% | 139 |
| Sep 24, 2025 | 141.00 | 141.00 | 141.00 | 135.05 | 135.05 | -3.40% | 20 |
| Sep 23, 2025 | 138.90 | 138.90 | 138.90 | 139.80 | 139.80 | 1.60% | 20 |
| Sep 22, 2025 | 137.65 | 137.85 | 137.60 | 137.60 | 137.60 | -4.11% | 69 |
| Sep 19, 2025 | 144.95 | 147.80 | 144.95 | 143.50 | 143.50 | -1.44% | 61 |
| Sep 18, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | 3.59% | - |
| Sep 17, 2025 | 147.65 | 147.65 | 147.65 | 140.55 | 140.55 | -1.47% | 10 |
| Sep 16, 2025 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | 0.07% | - |
| Sep 15, 2025 | 138.60 | 141.90 | 138.60 | 142.55 | 142.55 | 2.89% | 144 |
| Sep 12, 2025 | 140.60 | 141.85 | 140.60 | 138.55 | 138.55 | -1.60% | 83 |
| Sep 11, 2025 | 142.65 | 142.90 | 141.20 | 140.80 | 140.80 | -0.85% | 83 |
| Sep 10, 2025 | 138.25 | 143.00 | 138.25 | 142.00 | 142.00 | 9.23% | 151 |
| Sep 9, 2025 | 127.00 | 127.35 | 127.00 | 130.00 | 130.00 | 2.40% | 187 |
| Sep 8, 2025 | 132.00 | 133.65 | 128.50 | 126.95 | 126.95 | 1.52% | 331 |
| Sep 5, 2025 | 124.60 | 124.60 | 124.60 | 125.05 | 125.05 | 5.26% | 19 |
| Sep 4, 2025 | 118.90 | 118.90 | 118.90 | 118.80 | 118.80 | 3.85% | 30 |
| Sep 3, 2025 | 113.55 | 115.00 | 113.55 | 114.40 | 114.40 | 1.37% | 88 |
| Sep 2, 2025 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | 2.08% | - |
| Sep 1, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | -2.77% | - |
| Aug 29, 2025 | 117.05 | 117.05 | 113.65 | 113.70 | 113.70 | 0.04% | 36 |
| Aug 28, 2025 | 114.70 | 114.70 | 114.70 | 113.65 | 113.65 | 3.65% | 18 |
| Aug 27, 2025 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | 1.76% | - |
| Aug 26, 2025 | 108.15 | 108.15 | 108.15 | 107.75 | 107.75 | 1.36% | 18 |
| Aug 25, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 3.71% | - |
| Aug 22, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 1.74% | - |
| Aug 21, 2025 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | 2.81% | - |
| Aug 20, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -3.64% | - |
| Aug 19, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 1.14% | - |
| Aug 18, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | 1.94% | - |
| Aug 14, 2025 | 101.65 | 101.65 | 101.65 | 98.64 | 98.64 | -4.37% | 10 |
| Aug 13, 2025 | 106.85 | 109.65 | 106.85 | 103.15 | 103.15 | 1.28% | 85 |
| Aug 12, 2025 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | 2.88% | - |
| Aug 11, 2025 | 101.05 | 101.05 | 101.05 | 99.00 | 99.00 | 0.75% | 85 |
| Aug 8, 2025 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | 4.78% | - |
| Aug 7, 2025 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | -0.09% | - |
| Aug 6, 2025 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | 1.58% | - |
| Aug 5, 2025 | 96.12 | 96.12 | 96.12 | 92.40 | 92.40 | -2.90% | 100 |
| Aug 4, 2025 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | 3.68% | - |
| Aug 1, 2025 | 98.34 | 98.34 | 91.48 | 91.78 | 91.78 | -5.96% | 20 |
| Jul 31, 2025 | 96.04 | 100.05 | 96.04 | 97.60 | 97.60 | 2.80% | 168 |
| Jul 30, 2025 | 98.10 | 98.10 | 98.10 | 94.94 | 94.94 | 1.17% | 5 |
| Jul 29, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | 3.28% | - |
| Jul 28, 2025 | 89.84 | 89.84 | 89.84 | 90.86 | 90.86 | 3.32% | 50 |
| Jul 25, 2025 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | 0.83% | - |
| Jul 24, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -1.69% | - |
| Jul 23, 2025 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | 4.16% | - |
| Jul 22, 2025 | 85.44 | 85.44 | 85.44 | 85.18 | 85.18 | -3.75% | 21 |
| Jul 21, 2025 | 89.70 | 89.70 | 89.70 | 88.50 | 88.50 | 1.77% | 52 |
| Jul 18, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | -0.71% | - |