Skip to main content
Lumentum Holdings Inc. (BMV:LITE)
Mexico flag Mexico · Delayed Price · Currency is MXN
11,453
-308 (-2.62%)
At close: Mar 5, 2026

Lumentum Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202611,400.0011,453.0011,400.0011,453.0011,453.00-2.62%28
Mar 4, 202611,925.0011,925.0011,520.0011,760.8011,760.80-4.31%309
Mar 3, 202612,650.0012,650.0012,225.0012,290.0012,290.00-6.52%72
Mar 2, 202613,415.0013,415.0013,147.0013,147.0013,147.0012.13%1,702
Feb 26, 202612,100.0012,100.0011,725.0011,725.0011,725.00-5.44%371
Feb 25, 202612,596.9012,596.9012,400.0012,400.0012,400.004.76%21
Feb 24, 202611,940.0011,940.0011,837.1411,837.1411,837.142.53%1,726
Feb 23, 202611,545.0011,545.0011,545.0011,545.0011,545.001.09%13
Feb 20, 202611,589.7511,605.0011,415.0011,420.0011,420.005.81%102
Feb 19, 202610,792.5010,792.5010,792.5010,792.5010,792.506.04%24
Feb 18, 202610,400.0010,400.0010,178.0010,178.0010,178.00-2.16%31
Feb 17, 20269,311.0010,403.159,311.0010,403.1510,403.154.59%118
Feb 13, 20269,947.009,947.009,947.009,947.009,947.000.47%13
Feb 12, 20269,900.009,900.009,900.009,900.009,900.003.56%6
Feb 11, 20269,560.009,560.009,560.009,560.009,560.00-0.64%11
Feb 10, 20269,840.009,840.009,600.009,621.679,621.67-0.58%137
Feb 9, 20269,677.419,930.009,677.419,677.419,677.412.95%329
Feb 6, 20268,966.219,550.008,966.219,400.009,400.0014.63%65
Feb 5, 20267,600.008,600.007,600.008,200.008,200.001.99%1,304
Feb 4, 20267,551.008,040.007,551.008,040.008,040.006.49%225
Feb 3, 20267,450.007,550.007,450.007,550.007,550.0011.03%83
Jan 30, 20267,025.007,025.006,800.006,800.006,800.004.62%18
Jan 29, 20266,500.006,500.006,500.006,500.006,500.004.33%6
Jan 27, 20266,200.006,230.006,200.006,230.006,230.007.04%44
Jan 26, 20265,820.005,820.005,820.005,820.005,820.00-1.36%38
Jan 23, 20265,900.005,900.005,900.005,900.005,900.00-4.84%7
Jan 22, 20266,230.006,230.006,200.006,200.006,200.00-4.88%40
Jan 21, 20266,571.186,571.186,518.006,518.006,518.007.38%234
Jan 15, 20266,204.006,204.006,070.006,070.006,070.00-0.49%95
Jan 12, 20265,960.456,100.005,812.556,100.006,100.00-2.03%1,086
Jan 9, 20266,120.006,226.366,120.006,226.366,226.36-1.22%89
Jan 8, 20266,680.006,680.006,303.096,303.096,303.09-5.64%30
Jan 7, 20266,679.726,679.726,679.726,679.726,679.721.05%17
Jan 6, 20266,610.006,610.006,610.006,610.006,610.003.85%245
Jan 5, 20266,365.006,365.006,365.006,365.006,365.00-4.29%34
Dec 31, 20256,650.006,650.006,650.006,650.006,650.00-1.66%30
Dec 30, 20256,715.006,762.006,715.006,762.006,762.000.15%90
Dec 29, 20256,800.006,865.006,750.006,752.006,752.00-4.28%118
Dec 24, 20256,920.007,054.006,920.007,054.007,054.001.66%53
Dec 23, 20256,785.156,939.006,785.156,939.006,939.005.28%41
Dec 19, 20256,400.006,591.006,400.006,591.006,591.0012.67%80
Dec 17, 20255,850.005,850.005,850.005,850.005,850.002.99%6
Dec 16, 20255,680.005,680.005,680.005,680.005,680.00-12.95%6
Dec 11, 20256,570.006,625.006,500.006,525.006,525.00-0.68%59
Dec 10, 20256,570.006,570.006,570.006,570.006,570.000.50%21
Dec 9, 20256,537.236,537.236,537.236,537.236,537.234.48%37
Dec 8, 20256,257.006,257.006,257.006,257.006,257.004.14%46
Dec 4, 20255,792.006,008.285,792.006,008.286,008.289.26%3,253
Dec 3, 20255,505.465,505.465,499.285,499.285,499.28-2.75%226
Dec 2, 20255,485.195,660.005,450.005,655.005,655.00-3.17%131
Nov 28, 20255,840.005,840.005,840.005,840.005,840.006.38%11
Nov 26, 20255,490.005,490.005,490.005,490.005,490.003.35%6
Nov 24, 20255,103.005,312.005,103.005,312.005,312.0024.26%60
Nov 20, 20255,045.005,090.004,275.004,275.004,275.00-10.00%619
Nov 19, 20255,055.005,055.004,750.004,750.004,750.008.57%168
Nov 18, 20254,375.004,375.004,375.004,375.004,375.001.74%27
Nov 14, 20254,000.004,300.004,000.004,300.004,300.00-8.67%75
Nov 12, 20254,708.004,708.004,708.004,708.004,708.008.73%5
Nov 7, 20254,330.004,330.004,330.004,330.004,330.00-3.99%16
Nov 6, 20254,528.004,615.004,500.004,510.004,510.0025.31%4,227
Nov 4, 20253,598.993,598.993,598.993,598.993,598.998.08%10
Oct 24, 20253,330.003,330.003,330.003,330.003,330.0015.22%38
Oct 15, 20252,890.002,890.002,890.002,890.002,890.00-0.69%15
Oct 14, 20252,910.002,910.002,910.002,910.002,910.00-7.91%8
Oct 1, 20253,160.003,160.003,160.003,160.003,160.005.40%40
Sep 29, 20252,998.002,998.002,998.002,998.002,998.007.03%15
Sep 24, 20252,801.002,801.002,801.002,801.002,801.00-10.40%40
Sep 15, 20253,028.893,126.263,028.893,126.263,126.262.57%110
Sep 11, 20253,080.003,080.003,048.003,048.003,048.00-0.23%48
Sep 10, 20253,000.003,055.003,000.003,055.003,055.009.69%21