Lumentum Holdings Inc. (BIT:1LITE)
Italy
· Delayed Price · Currency is EUR 683.20
-33.40 (-4.66%)
At close: Apr 28, 2026
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 722.60 | 722.60 | 670.00 | 683.20 | 683.20 | -4.66% | 491 |
| Apr 27, 2026 | 748.50 | 752.10 | 694.20 | 716.60 | 716.60 | -4.29% | 192 |
| Apr 24, 2026 | 724.90 | 750.00 | 711.80 | 748.70 | 748.70 | 2.24% | 565 |
| Apr 23, 2026 | 722.80 | 750.00 | 717.80 | 732.30 | 732.30 | 0.84% | 548 |
| Apr 22, 2026 | 727.80 | 729.50 | 708.00 | 726.20 | 726.20 | 0.40% | 224 |
| Apr 21, 2026 | 772.00 | 785.00 | 721.40 | 723.30 | 723.30 | -3.92% | 680 |
| Apr 20, 2026 | 749.00 | 758.60 | 737.90 | 752.80 | 752.80 | 1.73% | 200 |
| Apr 17, 2026 | 760.70 | 775.90 | 738.50 | 740.00 | 740.00 | -0.82% | 306 |
| Apr 16, 2026 | 709.90 | 762.00 | 690.40 | 746.10 | 746.10 | 4.83% | 461 |
| Apr 15, 2026 | 721.80 | 738.40 | 700.70 | 711.70 | 711.70 | -2.14% | 358 |
| Apr 14, 2026 | 745.20 | 764.00 | 710.00 | 727.30 | 727.30 | -1.95% | 313 |
| Apr 13, 2026 | 762.30 | 770.30 | 727.00 | 741.80 | 741.80 | -5.41% | 783 |
| Apr 10, 2026 | 799.30 | 808.40 | 735.10 | 784.20 | 784.20 | 1.42% | 667 |
| Apr 9, 2026 | 764.60 | 817.50 | 757.20 | 773.20 | 773.20 | 3.59% | 613 |
| Apr 8, 2026 | 755.40 | 756.00 | 717.80 | 746.40 | 746.40 | 8.63% | 704 |
| Apr 7, 2026 | 677.80 | 698.70 | 665.00 | 687.10 | 687.10 | -1.42% | 675 |
| Apr 2, 2026 | 634.80 | 706.00 | 614.20 | 697.00 | 697.00 | 4.91% | 650 |
| Apr 1, 2026 | 633.40 | 665.00 | 621.20 | 664.40 | 664.40 | 14.95% | 390 |
| Mar 31, 2026 | 567.60 | 609.60 | 567.40 | 578.00 | 578.00 | 1.08% | 440 |
| Mar 30, 2026 | 623.00 | 639.80 | 567.60 | 571.80 | 571.80 | -6.78% | 270 |
| Mar 27, 2026 | 617.80 | 635.40 | 594.00 | 613.40 | 613.40 | -0.84% | 399 |
| Mar 26, 2026 | 667.00 | 667.00 | 612.60 | 618.60 | 618.60 | -9.30% | 349 |
| Mar 25, 2026 | 730.80 | 730.80 | 662.80 | 682.00 | 682.00 | -0.18% | 390 |
| Mar 24, 2026 | 638.80 | 692.00 | 628.20 | 683.20 | 683.20 | 11.23% | 379 |
| Mar 23, 2026 | 586.00 | 655.00 | 586.00 | 614.20 | 614.20 | 1.42% | 628 |
| Mar 20, 2026 | 672.40 | 679.00 | 605.60 | 605.60 | 605.60 | -6.46% | 578 |
| Mar 19, 2026 | 599.80 | 650.00 | 583.40 | 647.40 | 647.40 | 4.45% | 445 |
| Mar 18, 2026 | 581.80 | 646.40 | 581.80 | 619.80 | 619.80 | 14.48% | 619 |
| Mar 17, 2026 | 520.00 | 560.00 | 516.80 | 541.40 | 541.40 | -4.92% | 257 |
| Mar 16, 2026 | 554.60 | 581.20 | 554.60 | 569.40 | 569.40 | 5.56% | 137 |
| Mar 13, 2026 | 532.40 | 556.00 | 530.80 | 539.40 | 539.40 | -1.68% | 128 |
| Mar 12, 2026 | 575.20 | 582.20 | 542.60 | 548.60 | 548.60 | -4.16% | 340 |
| Mar 11, 2026 | 583.40 | 583.40 | 563.80 | 572.40 | 572.40 | -2.52% | 139 |
| Mar 10, 2026 | 567.00 | 610.20 | 563.20 | 587.20 | 587.20 | 9.84% | 447 |
| Mar 9, 2026 | 482.00 | 539.00 | 475.40 | 534.60 | 534.60 | 0.45% | 559 |
| Mar 6, 2026 | 572.00 | 572.20 | 526.40 | 532.20 | 532.20 | -6.30% | 734 |
| Mar 5, 2026 | 573.00 | 585.00 | 549.40 | 568.00 | 568.00 | 1.57% | 367 |
| Mar 4, 2026 | 596.60 | 627.60 | 560.00 | 559.20 | 559.20 | -10.84% | 648 |
| 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 |