Lumentum Holdings Inc. (LON:0JVV)
London
· Delayed Price · Currency is GBP · Price in USD 803.49
-61.09 (-7.07%)
Apr 29, 2026, 7:43 AM GMT
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 847.22 | 857.41 | 830.15 | 840.45 | - | -2.79% | 200 |
| Apr 27, 2026 | 871.27 | 893.00 | 811.50 | 864.58 | 864.58 | -3.30% | 14,360 |
| Apr 24, 2026 | 853.00 | 895.55 | 829.40 | 894.06 | 894.06 | 5.27% | 11,079 |
| Apr 23, 2026 | 837.73 | 882.00 | 831.50 | 849.34 | 849.34 | -2.05% | 8,926 |
| Apr 22, 2026 | 862.39 | 868.00 | 818.00 | 867.09 | 867.09 | 1.93% | 8,483 |
| Apr 21, 2026 | 908.00 | 925.00 | 841.11 | 850.69 | 850.69 | -5.02% | 10,921 |
| Apr 20, 2026 | 883.00 | 908.70 | 861.01 | 895.62 | 895.62 | 1.04% | 4,147 |
| Apr 17, 2026 | 889.00 | 920.88 | 865.03 | 886.37 | 886.37 | 0.36% | 4,833 |
| Apr 16, 2026 | 817.63 | 902.97 | 817.63 | 883.22 | 883.22 | 8.03% | 15,597 |
| Apr 15, 2026 | 852.01 | 870.00 | 800.96 | 817.55 | 817.55 | -5.81% | 7,219 |
| Apr 14, 2026 | 885.01 | 905.00 | 836.03 | 868.01 | 868.01 | 1.22% | 13,380 |
| Apr 13, 2026 | 880.00 | 906.00 | 840.55 | 857.52 | 857.52 | -4.06% | 11,500 |
| Apr 10, 2026 | 909.80 | 962.09 | 863.47 | 893.85 | 893.85 | 1.91% | 16,759 |
| Apr 9, 2026 | 889.87 | 960.10 | 871.73 | 877.14 | 877.14 | -2.16% | 14,064 |
| Apr 8, 2026 | 869.50 | 900.51 | 841.85 | 896.53 | 896.53 | 12.35% | 10,849 |
| Apr 7, 2026 | 782.00 | 810.00 | 763.98 | 797.99 | 797.99 | -1.36% | 17,292 |
| Apr 2, 2026 | 766.76 | 816.94 | 705.00 | 809.01 | 809.01 | 5.89% | 15,189 |
| Apr 1, 2026 | 718.22 | 784.21 | 712.49 | 763.99 | 763.99 | 10.95% | 10,731 |
| Mar 31, 2026 | 638.48 | 697.88 | 638.48 | 688.62 | 688.62 | 4.23% | 18,491 |
| Mar 30, 2026 | 693.77 | 735.00 | 644.35 | 660.65 | 660.65 | -6.02% | 12,738 |
| Mar 27, 2026 | 711.74 | 734.89 | 680.66 | 703.00 | 703.00 | 0.97% | 13,045 |
| Mar 26, 2026 | 784.23 | 784.23 | 693.26 | 696.23 | 696.23 | -10.13% | 8,830 |
| Mar 25, 2026 | 823.00 | 832.00 | 763.00 | 774.75 | 774.75 | -2.83% | 17,410 |
| Mar 24, 2026 | 713.45 | 804.00 | 707.00 | 797.35 | 797.35 | 9.84% | 14,575 |
| Mar 23, 2026 | 700.00 | 765.81 | 668.00 | 725.95 | 725.95 | 5.29% | 22,477 |
| Mar 20, 2026 | 795.00 | 795.75 | 686.12 | 689.50 | 689.50 | -9.38% | 19,608 |
| Mar 19, 2026 | 717.00 | 765.50 | 669.25 | 760.84 | 760.84 | 7.62% | 17,571 |
| Mar 18, 2026 | 664.50 | 743.35 | 656.00 | 706.97 | 706.97 | 9.38% | 33,394 |
| Mar 17, 2026 | 613.70 | 669.30 | 573.33 | 646.33 | 646.33 | -0.86% | 14,145 |
| Mar 16, 2026 | 634.00 | 673.00 | 622.00 | 651.92 | 651.92 | 3.48% | 6,665 |
| Mar 13, 2026 | 626.00 | 639.97 | 605.00 | 630.00 | 630.00 | 1.35% | 9,999 |
| Mar 12, 2026 | 660.41 | 675.00 | 620.00 | 621.61 | 621.61 | -6.81% | 10,440 |
| Mar 11, 2026 | 688.20 | 694.00 | 639.00 | 667.02 | 667.02 | -2.75% | 13,413 |
| Mar 10, 2026 | 640.50 | 715.81 | 640.50 | 685.92 | 685.92 | 10.89% | 11,600 |
| Mar 9, 2026 | 570.00 | 629.00 | 521.11 | 618.57 | 618.57 | 4.53% | 18,070 |
| Mar 6, 2026 | 642.00 | 663.36 | 581.41 | 591.78 | 591.78 | -6.88% | 9,030 |
| Mar 5, 2026 | 664.00 | 681.40 | 615.00 | 635.48 | 635.48 | -5.01% | 11,105 |
| Mar 4, 2026 | 695.90 | 736.99 | 643.18 | 669.00 | 669.00 | -5.37% | 16,988 |
| Mar 3, 2026 | 782.30 | 784.99 | 681.38 | 707.00 | 707.00 | -6.51% | 13,570 |
| Mar 2, 2026 | 688.00 | 780.40 | 670.00 | 756.26 | 756.26 | 9.73% | 10,474 |
| Feb 27, 2026 | 674.50 | 720.14 | 651.00 | 689.23 | 689.23 | 1.07% | 7,091 |
| Feb 26, 2026 | 731.80 | 739.49 | 662.51 | 681.92 | 681.92 | -6.86% | 9,800 |
| Feb 25, 2026 | 692.10 | 765.50 | 675.00 | 732.11 | 732.11 | 7.25% | 8,526 |
| Feb 24, 2026 | 680.00 | 698.48 | 662.40 | 682.65 | 682.65 | 2.26% | 3,058 |
| Feb 23, 2026 | 654.00 | 688.51 | 652.87 | 667.54 | 667.54 | 0.11% | 6,210 |
| Feb 20, 2026 | 640.00 | 678.00 | 626.10 | 666.79 | 666.79 | 6.35% | 5,914 |
| Feb 19, 2026 | 594.30 | 631.30 | 578.40 | 627.00 | 627.00 | 4.50% | 8,601 |
| Feb 18, 2026 | 614.40 | 616.05 | 587.00 | 600.00 | 600.00 | -1.09% | 2,402 |
| Feb 17, 2026 | 550.29 | 612.99 | 528.00 | 606.61 | 606.61 | 6.25% | 13,981 |
| Feb 13, 2026 | 568.46 | 595.00 | 539.00 | 570.93 | 570.93 | -3.20% | 10,821 |
| Feb 12, 2026 | 578.84 | 603.00 | 563.35 | 589.80 | 589.80 | 5.84% | 7,187 |
| Feb 11, 2026 | 562.00 | 596.83 | 545.88 | 557.26 | 557.26 | -1.42% | 2,225 |
| Feb 10, 2026 | 579.97 | 580.31 | 530.30 | 565.26 | 565.26 | -1.52% | 6,362 |
| Feb 9, 2026 | 560.00 | 599.00 | 547.20 | 573.96 | 573.96 | 3.42% | 8,680 |
| Feb 6, 2026 | 486.00 | 557.00 | 480.00 | 554.97 | 554.97 | 14.06% | 7,632 |
| Feb 5, 2026 | 489.07 | 502.00 | 425.01 | 486.56 | 486.56 | 11.21% | 8,143 |
| Feb 4, 2026 | 464.83 | 509.99 | 426.00 | 437.53 | 437.53 | 1.30% | 17,642 |
| Feb 3, 2026 | 440.00 | 463.00 | 424.41 | 431.93 | 431.93 | -1.11% | 6,896 |
| Feb 2, 2026 | 400.00 | 444.98 | 372.00 | 436.80 | 436.80 | 7.85% | 4,975 |
| Jan 30, 2026 | 390.00 | 447.93 | 383.80 | 405.00 | 405.00 | 7.00% | 10,001 |
| Jan 29, 2026 | 393.00 | 398.82 | 363.67 | 378.49 | 378.49 | -2.20% | 3,233 |
| Jan 28, 2026 | 379.57 | 394.00 | 372.37 | 387.00 | 387.00 | 5.12% | 2,402 |
| Jan 27, 2026 | 343.53 | 373.62 | 343.53 | 368.14 | 368.14 | 9.10% | 1,934 |
| Jan 26, 2026 | 336.69 | 349.30 | 328.00 | 337.44 | 337.44 | -1.82% | 3,230 |
| Jan 23, 2026 | 353.36 | 357.00 | 335.00 | 343.68 | 343.68 | -3.56% | 714 |
| Jan 22, 2026 | 371.04 | 388.88 | 350.05 | 356.39 | 356.39 | 1.71% | 1,677 |
| Jan 21, 2026 | 351.15 | 375.75 | 350.41 | 350.41 | 350.41 | 0.21% | 9,335 |
| Jan 20, 2026 | 318.00 | 356.00 | 303.71 | 349.67 | 349.67 | 8.16% | 7,676 |
| Jan 16, 2026 | 350.00 | 350.00 | 317.69 | 323.29 | 323.29 | -7.53% | 2,284 |
| Jan 15, 2026 | 330.24 | 354.00 | 330.24 | 349.63 | 349.63 | 5.95% | 1,878 |
| Jan 14, 2026 | 360.22 | 362.32 | 328.89 | 330.00 | 330.00 | -8.74% | 3,183 |
| Jan 13, 2026 | 339.30 | 361.68 | 336.80 | 361.62 | 361.62 | 7.63% | 6,444 |
| Jan 12, 2026 | 351.30 | 351.42 | 323.24 | 335.99 | 335.98 | -3.15% | 3,498 |
| Jan 9, 2026 | 344.22 | 361.07 | 333.02 | 346.92 | 346.91 | -0.12% | 3,441 |
| Jan 8, 2026 | 393.00 | 396.00 | 343.01 | 347.32 | 347.32 | -11.00% | 7,616 |
| Jan 7, 2026 | 399.55 | 400.00 | 365.31 | 390.26 | 390.26 | -0.93% | 2,277 |
| Jan 6, 2026 | 356.74 | 393.92 | 340.00 | 393.92 | 393.92 | 11.89% | 3,886 |
| Jan 5, 2026 | 387.09 | 392.00 | 345.00 | 352.05 | 352.05 | -9.50% | 7,313 |
| Jan 2, 2026 | 378.00 | 392.00 | 374.58 | 388.99 | 388.99 | 5.16% | 2,125 |
| Dec 31, 2025 | 370.00 | 378.53 | 368.31 | 369.89 | 369.89 | -1.03% | 1,824 |
| Dec 30, 2025 | 370.89 | 379.30 | 370.10 | 373.74 | 373.74 | -0.35% | 2,236 |
| Dec 29, 2025 | 390.87 | 390.87 | 364.51 | 375.07 | 375.07 | -5.32% | 3,243 |
| Dec 24, 2025 | 387.00 | 400.89 | 386.00 | 396.13 | 396.13 | 2.29% | 1,962 |
| Dec 23, 2025 | 388.01 | 389.00 | 380.96 | 387.25 | 387.25 | -0.12% | 1,067 |
| Dec 22, 2025 | 377.50 | 389.54 | 376.00 | 387.71 | 387.71 | 6.07% | 1,253 |
| Dec 19, 2025 | 343.01 | 366.49 | 338.82 | 365.51 | 365.51 | 7.60% | 2,364 |
| Dec 18, 2025 | 327.80 | 343.32 | 326.14 | 339.69 | 339.69 | 5.52% | 3,695 |
| Dec 17, 2025 | 322.20 | 337.99 | 315.01 | 321.92 | 321.92 | 2.52% | 4,755 |
| Dec 16, 2025 | 322.07 | 333.86 | 309.22 | 314.00 | 314.00 | -7.46% | 4,265 |
| Dec 15, 2025 | 326.28 | 347.59 | 326.28 | 339.31 | 339.31 | 4.08% | 11,778 |
| Dec 12, 2025 | 369.50 | 369.50 | 325.89 | 326.02 | 326.02 | -11.00% | 8,905 |
| Dec 11, 2025 | 356.30 | 372.29 | 348.02 | 366.33 | 366.33 | -1.26% | 6,301 |
| Dec 10, 2025 | 359.56 | 373.45 | 353.00 | 370.99 | 370.99 | 3.62% | 3,851 |
| Dec 9, 2025 | 341.01 | 361.02 | 335.99 | 358.02 | 358.02 | 4.92% | 5,171 |
| Dec 8, 2025 | 347.56 | 347.56 | 329.69 | 341.23 | 341.23 | 3.22% | 2,122 |
| Dec 5, 2025 | 330.90 | 343.96 | 326.30 | 330.57 | 330.57 | 0.95% | 2,146 |
| Dec 4, 2025 | 303.59 | 327.69 | 303.59 | 327.45 | 327.45 | 9.00% | 8,537 |
| Dec 3, 2025 | 302.25 | 306.95 | 289.30 | 300.41 | 300.41 | -3.03% | 5,056 |
| Dec 2, 2025 | 317.50 | 322.27 | 292.90 | 309.81 | 309.81 | -2.56% | 9,483 |
| Dec 1, 2025 | 325.13 | 325.90 | 306.80 | 317.95 | 317.95 | -2.30% | 4,816 |