Skip to main content
Lumentum Holdings Inc. (LON:0JVV)
London flag London · Delayed Price · Currency is GBP · Price in USD
622.86
+31.08 (5.25%)
Mar 9, 2026, 5:10 PM GMT

Lumentum Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026642.00663.36581.41591.78591.78-6.88%9,030
Mar 5, 2026664.00681.40615.00635.48635.48-5.01%11,105
Mar 4, 2026695.90736.99643.18669.00669.00-5.37%16,988
Mar 3, 2026782.30784.99681.38707.00707.00-6.51%13,570
Mar 2, 2026688.00780.40670.00756.26756.269.73%10,474
Feb 27, 2026674.50720.14651.00689.23689.231.07%7,091
Feb 26, 2026731.80739.49662.51681.92681.92-6.86%9,800
Feb 25, 2026692.10765.50675.00732.11732.117.25%8,526
Feb 24, 2026680.00698.48662.40682.65682.652.26%3,058
Feb 23, 2026654.00688.51652.87667.54667.540.11%6,210
Feb 20, 2026640.00678.00626.10666.79666.796.35%5,914
Feb 19, 2026594.30631.30578.40627.00627.004.50%8,601
Feb 18, 2026614.40616.05587.00600.00600.00-1.09%2,402
Feb 17, 2026550.29612.99528.00606.61606.616.25%13,981
Feb 13, 2026568.46595.00539.00570.93570.93-3.20%10,821
Feb 12, 2026578.84603.00563.35589.80589.805.84%7,187
Feb 11, 2026562.00596.83545.88557.26557.26-1.42%2,225
Feb 10, 2026579.97580.31530.30565.26565.26-1.52%6,362
Feb 9, 2026560.00599.00547.20573.96573.963.42%8,680
Feb 6, 2026486.00557.00480.00554.97554.9714.06%7,632
Feb 5, 2026489.07502.00425.01486.56486.5611.21%8,143
Feb 4, 2026464.83509.99426.00437.53437.531.30%17,642
Feb 3, 2026440.00463.00424.41431.93431.93-1.11%6,896
Feb 2, 2026400.00444.98372.00436.80436.807.85%4,975
Jan 30, 2026390.00447.93383.80405.00405.007.00%10,001
Jan 29, 2026393.00398.82363.67378.49378.49-2.20%3,233
Jan 28, 2026379.57394.00372.37387.00387.005.12%2,402
Jan 27, 2026343.53373.62343.53368.14368.149.10%1,934
Jan 26, 2026336.69349.30328.00337.44337.44-1.82%3,230
Jan 23, 2026353.36357.00335.00343.68343.68-3.56%714
Jan 22, 2026371.04388.88350.05356.39356.391.71%1,677
Jan 21, 2026351.15375.75350.41350.41350.410.21%9,335
Jan 20, 2026318.00356.00303.71349.67349.678.16%7,676
Jan 16, 2026350.00350.00317.69323.29323.29-7.53%2,284
Jan 15, 2026330.24354.00330.24349.63349.635.95%1,878
Jan 14, 2026360.22362.32328.89330.00330.00-8.74%3,183
Jan 13, 2026339.30361.68336.80361.62361.627.63%6,444
Jan 12, 2026351.30351.42323.24335.99335.98-3.15%3,498
Jan 9, 2026344.22361.07333.02346.92346.91-0.12%3,441
Jan 8, 2026393.00396.00343.01347.32347.32-11.00%7,616
Jan 7, 2026399.55400.00365.31390.26390.26-0.93%2,277
Jan 6, 2026356.74393.92340.00393.92393.9211.89%3,886
Jan 5, 2026387.09392.00345.00352.05352.05-9.50%7,313
Jan 2, 2026378.00392.00374.58388.99388.995.16%2,125
Dec 31, 2025370.00378.53368.31369.89369.89-1.03%1,824
Dec 30, 2025370.89379.30370.10373.74373.74-0.35%2,236
Dec 29, 2025390.87390.87364.51375.07375.07-5.32%3,243
Dec 24, 2025387.00400.89386.00396.13396.132.29%1,962
Dec 23, 2025388.01389.00380.96387.25387.25-0.12%1,067
Dec 22, 2025377.50389.54376.00387.71387.716.07%1,253
Dec 19, 2025343.01366.49338.82365.51365.517.60%2,364
Dec 18, 2025327.80343.32326.14339.69339.695.52%3,695
Dec 17, 2025322.20337.99315.01321.92321.922.52%4,755
Dec 16, 2025322.07333.86309.22314.00314.00-7.46%4,265
Dec 15, 2025326.28347.59326.28339.31339.314.08%11,778
Dec 12, 2025369.50369.50325.89326.02326.02-11.00%8,905
Dec 11, 2025356.30372.29348.02366.33366.33-1.26%6,301
Dec 10, 2025359.56373.45353.00370.99370.993.62%3,851
Dec 9, 2025341.01361.02335.99358.02358.024.92%5,171
Dec 8, 2025347.56347.56329.69341.23341.233.22%2,122
Dec 5, 2025330.90343.96326.30330.57330.570.95%2,146
Dec 4, 2025303.59327.69303.59327.45327.459.00%8,537
Dec 3, 2025302.25306.95289.30300.41300.41-3.03%5,056
Dec 2, 2025317.50322.27292.90309.81309.81-2.56%9,483
Dec 1, 2025325.13325.90306.80317.95317.95-2.30%4,816
Nov 28, 2025316.99325.43306.33325.43325.435.52%4,683
Nov 26, 2025299.40309.67279.21308.42308.426.60%3,780
Nov 25, 2025300.30306.00280.63289.32289.32-1.15%8,579
Nov 24, 2025268.00295.27259.20292.69292.6916.04%8,113
Nov 21, 2025235.99257.37222.00252.24252.243.85%14,621
Nov 20, 2025282.00287.28239.61242.89242.89-8.36%7,224
Nov 19, 2025255.00279.91254.12265.05265.057.15%4,782
Nov 18, 2025238.00252.20233.00247.35247.351.84%9,150
Nov 17, 2025236.55251.74233.50242.87242.873.64%5,225
Nov 14, 2025216.02237.20213.00234.34234.344.84%8,774
Nov 13, 2025247.70248.95220.37223.52223.52-12.00%1,682
Nov 12, 2025260.27269.79254.01254.01254.010.27%2,161
Nov 11, 2025265.00265.00249.71253.31253.31-4.41%1,283
Nov 10, 2025244.16273.68244.16265.01265.0111.46%3,495
Nov 7, 2025242.98242.98227.34237.76237.76-3.86%2,058
Nov 6, 2025237.76257.48236.10247.29247.294.65%4,054
Nov 5, 2025204.10240.58204.08236.31236.3120.90%8,623
Nov 4, 2025193.01196.94184.20195.46195.46-2.62%1,658
Nov 3, 2025209.86209.99196.97200.72200.720.59%1,651
Oct 31, 2025203.89206.75197.53199.55199.55-0.65%2,404
Oct 30, 2025216.62216.62200.15200.85200.85-5.80%8,334
Oct 29, 2025203.00214.00199.67213.22213.227.09%4,639
Oct 28, 2025198.00199.95188.59199.10199.104.19%1,016
Oct 27, 2025186.30203.78186.30191.09191.096.26%3,784
Oct 24, 2025172.60181.35172.60179.83179.836.79%2,376
Oct 23, 2025160.66169.53158.47168.39168.398.53%1,112
Oct 22, 2025162.01166.50152.65155.16155.16-4.47%774
Oct 21, 2025161.00165.76157.67162.42162.42-0.28%809
Oct 20, 2025160.43169.56160.43162.87162.870.51%5,559
Oct 17, 2025160.43169.94160.00162.05162.05-1.52%3,472
Oct 16, 2025161.54168.21158.66164.55164.553.86%5,188
Oct 15, 2025162.45162.45156.22158.43158.43-1.52%3,589
Oct 14, 2025160.15161.13153.58160.87160.871.18%2,825
Oct 13, 2025158.30160.44155.67158.99158.995.99%3,856
Oct 10, 2025163.91165.82149.34150.01150.01-6.31%3,444