Lumentum Holdings Inc. (LITE)
NASDAQ: LITE · Real-Time Price · USD
700.91
+23.91 (3.53%)
At close: Feb 27, 2026, 4:00 PM EST
700.89
-0.02 (0.00%)
After-hours: Feb 27, 2026, 7:59 PM EST
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 679.95 | 720.10 | 672.01 | 700.91 | 700.91 | 3.53% | 8,847,473 |
| Feb 26, 2026 | 717.29 | 728.20 | 662.00 | 677.00 | 677.00 | -6.41% | 5,468,045 |
| Feb 25, 2026 | 713.71 | 765.00 | 712.73 | 723.39 | 723.39 | 5.10% | 4,667,742 |
| Feb 24, 2026 | 680.01 | 698.50 | 662.00 | 688.27 | 688.27 | 2.01% | 3,573,393 |
| Feb 23, 2026 | 664.05 | 688.07 | 652.21 | 674.73 | 674.73 | 1.04% | 4,492,980 |
| Feb 20, 2026 | 638.00 | 678.00 | 636.00 | 667.77 | 667.77 | 5.05% | 4,289,469 |
| Feb 19, 2026 | 592.57 | 636.68 | 578.30 | 635.64 | 635.64 | 6.96% | 4,206,198 |
| Feb 18, 2026 | 602.09 | 610.30 | 587.00 | 594.26 | 594.26 | -1.03% | 2,995,103 |
| Feb 17, 2026 | 538.00 | 616.52 | 528.01 | 600.42 | 600.42 | 6.70% | 5,625,048 |
| Feb 13, 2026 | 581.54 | 593.40 | 539.18 | 562.74 | 562.74 | -3.55% | 4,973,044 |
| Feb 12, 2026 | 593.35 | 603.83 | 568.20 | 583.46 | 583.46 | 1.63% | 4,605,731 |
| Feb 11, 2026 | 563.25 | 597.00 | 545.88 | 574.11 | 574.11 | 2.31% | 4,011,219 |
| Feb 10, 2026 | 548.22 | 574.69 | 530.29 | 561.13 | 561.13 | -2.78% | 4,787,725 |
| Feb 9, 2026 | 556.72 | 599.50 | 555.35 | 577.15 | 577.15 | 4.56% | 5,903,753 |
| Feb 6, 2026 | 540.00 | 558.38 | 513.28 | 551.99 | 551.99 | 9.43% | 6,735,517 |
| Feb 5, 2026 | 436.22 | 507.55 | 425.01 | 504.42 | 504.42 | 8.35% | 8,673,040 |
| Feb 4, 2026 | 473.12 | 504.58 | 426.05 | 465.54 | 465.54 | 7.00% | 12,144,862 |
| Feb 3, 2026 | 451.74 | 464.00 | 424.52 | 435.10 | 435.10 | 2.76% | 7,639,914 |
| Feb 2, 2026 | 405.49 | 445.00 | 404.99 | 423.42 | 423.42 | 8.06% | 5,799,104 |
| Jan 30, 2026 | 406.25 | 448.00 | 384.33 | 391.84 | 391.84 | 2.73% | 7,098,764 |
| Jan 29, 2026 | 388.00 | 398.16 | 364.19 | 381.44 | 381.44 | -0.92% | 4,006,603 |
| Jan 28, 2026 | 375.92 | 394.88 | 373.57 | 385.00 | 385.00 | 3.87% | 4,356,802 |
| Jan 27, 2026 | 341.87 | 374.00 | 340.00 | 370.66 | 370.66 | 11.49% | 3,606,747 |
| Jan 26, 2026 | 337.75 | 350.68 | 327.29 | 332.45 | 332.45 | -1.99% | 2,726,812 |
| Jan 23, 2026 | 354.49 | 354.97 | 334.00 | 339.19 | 339.19 | -4.32% | 3,469,371 |
| Jan 22, 2026 | 375.87 | 391.46 | 350.00 | 354.49 | 354.49 | -2.19% | 4,465,606 |
| Jan 21, 2026 | 373.60 | 376.54 | 350.01 | 362.44 | 362.44 | 1.57% | 4,969,377 |
| Jan 20, 2026 | 323.83 | 357.66 | 320.31 | 356.83 | 356.83 | 10.05% | 5,304,609 |
| Jan 16, 2026 | 348.58 | 354.00 | 317.44 | 324.25 | 324.25 | -5.54% | 3,780,692 |
| Jan 15, 2026 | 334.87 | 354.50 | 329.00 | 343.27 | 343.27 | 3.51% | 3,651,709 |
| Jan 14, 2026 | 354.15 | 357.00 | 327.38 | 331.62 | 331.62 | -8.22% | 3,664,973 |
| Jan 13, 2026 | 336.94 | 364.51 | 333.34 | 361.33 | 361.33 | 6.31% | 3,834,508 |
| Jan 12, 2026 | 340.36 | 343.80 | 322.69 | 339.87 | 339.87 | -3.29% | 5,803,944 |
| Jan 9, 2026 | 334.30 | 362.72 | 333.01 | 351.42 | 351.42 | 0.91% | 5,914,381 |
| Jan 8, 2026 | 394.30 | 395.04 | 343.00 | 348.26 | 348.26 | -11.36% | 5,137,293 |
| Jan 7, 2026 | 378.02 | 402.80 | 365.47 | 392.88 | 392.88 | -1.14% | 4,716,306 |
| Jan 6, 2026 | 355.68 | 399.72 | 339.02 | 397.42 | 397.42 | 11.31% | 5,619,673 |
| Jan 5, 2026 | 388.34 | 393.00 | 344.67 | 357.05 | 357.05 | -7.53% | 5,787,797 |
| Jan 2, 2026 | 379.38 | 392.00 | 375.00 | 386.11 | 386.11 | 4.75% | 2,819,252 |
| Dec 31, 2025 | 372.99 | 379.50 | 367.12 | 368.59 | 368.59 | -0.70% | 1,595,048 |
| Dec 30, 2025 | 373.97 | 380.32 | 370.00 | 371.18 | 371.18 | -0.38% | 1,610,100 |
| Dec 29, 2025 | 377.51 | 387.11 | 364.02 | 372.61 | 372.61 | -4.65% | 2,965,726 |
| Dec 26, 2025 | 397.73 | 400.89 | 384.63 | 390.77 | 390.77 | -1.30% | 1,585,282 |
| Dec 24, 2025 | 387.75 | 401.60 | 385.20 | 395.92 | 395.92 | 2.20% | 1,522,387 |
| Dec 23, 2025 | 380.96 | 390.41 | 380.91 | 387.41 | 387.41 | -0.63% | 1,626,959 |
| Dec 22, 2025 | 382.65 | 391.20 | 375.15 | 389.88 | 389.88 | 4.97% | 3,125,468 |
| Dec 19, 2025 | 339.07 | 373.34 | 339.03 | 371.43 | 371.43 | 10.17% | 4,410,196 |
| Dec 18, 2025 | 336.40 | 343.65 | 326.05 | 337.13 | 337.13 | 5.27% | 3,966,426 |
| Dec 17, 2025 | 337.91 | 337.91 | 315.00 | 320.25 | 320.25 | 1.30% | 4,164,181 |
| Dec 16, 2025 | 326.01 | 331.44 | 309.07 | 316.15 | 316.15 | -5.54% | 4,921,012 |
| Dec 15, 2025 | 341.48 | 348.75 | 333.03 | 334.69 | 334.69 | 3.19% | 4,708,487 |
| Dec 12, 2025 | 362.56 | 365.88 | 319.29 | 324.35 | 324.35 | -12.83% | 6,869,102 |
| Dec 11, 2025 | 365.19 | 374.97 | 348.01 | 372.09 | 372.09 | 1.66% | 3,393,952 |
| Dec 10, 2025 | 353.82 | 376.53 | 353.66 | 366.00 | 366.00 | 1.57% | 5,333,105 |
| Dec 9, 2025 | 342.72 | 362.43 | 335.51 | 360.33 | 360.33 | 5.19% | 4,432,789 |
| Dec 8, 2025 | 343.60 | 345.72 | 328.55 | 342.56 | 342.56 | 3.36% | 3,248,457 |
| Dec 5, 2025 | 340.96 | 344.00 | 325.68 | 331.41 | 331.41 | 1.09% | 3,542,575 |
| Dec 4, 2025 | 309.53 | 330.30 | 306.00 | 327.85 | 327.85 | 8.21% | 4,444,528 |
| Dec 3, 2025 | 306.97 | 306.97 | 288.50 | 302.98 | 302.98 | 0.06% | 3,207,388 |
| Dec 2, 2025 | 320.78 | 323.50 | 292.90 | 302.81 | 302.81 | -4.76% | 5,794,704 |
| Dec 1, 2025 | 314.99 | 322.00 | 306.16 | 317.93 | 317.93 | -2.22% | 4,932,874 |
| Nov 28, 2025 | 307.74 | 325.46 | 306.02 | 325.16 | 325.16 | 5.48% | 2,194,027 |
| Nov 26, 2025 | 289.76 | 312.99 | 279.06 | 308.28 | 308.28 | 5.84% | 4,184,466 |
| Nov 25, 2025 | 293.28 | 295.92 | 280.63 | 291.27 | 291.27 | -2.70% | 6,371,886 |
| Nov 24, 2025 | 267.20 | 300.00 | 266.01 | 299.36 | 299.36 | 17.13% | 7,586,237 |
| Nov 21, 2025 | 249.50 | 259.00 | 233.72 | 255.59 | 255.59 | 9.58% | 7,714,645 |
| Nov 20, 2025 | 280.00 | 282.66 | 229.59 | 233.24 | 233.24 | -13.27% | 7,680,894 |
| Nov 19, 2025 | 258.96 | 280.22 | 253.95 | 268.92 | 268.92 | 8.69% | 6,481,801 |
| Nov 18, 2025 | 245.35 | 252.83 | 232.11 | 247.43 | 247.43 | 2.21% | 5,416,381 |
| Nov 17, 2025 | 236.50 | 252.12 | 233.00 | 242.07 | 242.07 | 4.27% | 4,212,323 |
| Nov 14, 2025 | 215.52 | 237.22 | 215.35 | 232.15 | 232.15 | 2.33% | 4,483,856 |
| Nov 13, 2025 | 248.07 | 249.39 | 220.34 | 226.86 | 226.86 | -10.62% | 5,436,526 |
| Nov 12, 2025 | 262.46 | 270.00 | 250.80 | 253.81 | 253.81 | 0.53% | 4,959,774 |
| Nov 11, 2025 | 252.01 | 259.20 | 248.90 | 252.47 | 252.47 | -2.86% | 3,518,546 |
| Nov 10, 2025 | 256.77 | 273.89 | 255.72 | 259.89 | 259.89 | 8.24% | 7,156,781 |
| Nov 7, 2025 | 233.64 | 243.75 | 227.12 | 240.11 | 240.11 | 0.18% | 5,621,250 |
| Nov 6, 2025 | 243.72 | 258.35 | 236.98 | 239.68 | 239.68 | 2.98% | 7,209,907 |
| Nov 5, 2025 | 218.50 | 240.71 | 213.00 | 232.75 | 232.75 | 23.57% | 11,142,700 |
| Nov 4, 2025 | 187.80 | 197.07 | 184.20 | 188.36 | 188.36 | -5.62% | 5,864,261 |
| Nov 3, 2025 | 208.69 | 210.99 | 196.47 | 199.58 | 199.58 | -0.98% | 5,246,876 |
| Oct 31, 2025 | 201.21 | 206.99 | 197.19 | 201.56 | 201.56 | 0.71% | 3,449,855 |
| Oct 30, 2025 | 206.57 | 212.94 | 198.54 | 200.13 | 200.13 | -6.60% | 4,242,437 |
| Oct 29, 2025 | 201.09 | 214.50 | 198.11 | 214.28 | 214.28 | 8.01% | 6,030,158 |
| Oct 28, 2025 | 193.81 | 199.82 | 188.30 | 198.39 | 198.39 | 2.37% | 3,168,836 |
| Oct 27, 2025 | 193.63 | 206.91 | 190.06 | 193.80 | 193.80 | 8.09% | 5,437,782 |
| Oct 24, 2025 | 175.55 | 182.08 | 173.73 | 179.30 | 179.30 | 6.41% | 4,055,508 |
| Oct 23, 2025 | 158.81 | 170.17 | 157.40 | 168.50 | 168.50 | 6.61% | 2,404,389 |
| Oct 22, 2025 | 164.53 | 166.91 | 152.54 | 158.06 | 158.06 | -3.00% | 2,407,345 |
| Oct 21, 2025 | 161.00 | 165.76 | 157.50 | 162.95 | 162.95 | 1.21% | 2,416,945 |
| Oct 20, 2025 | 164.18 | 169.98 | 160.60 | 161.00 | 161.00 | -2.29% | 2,675,005 |
| Oct 17, 2025 | 160.63 | 170.60 | 160.44 | 164.77 | 164.77 | 0.94% | 2,075,480 |
| Oct 16, 2025 | 159.88 | 168.10 | 158.62 | 163.23 | 163.23 | 4.25% | 2,608,211 |
| Oct 15, 2025 | 162.45 | 162.45 | 154.62 | 156.57 | 156.57 | -0.13% | 2,393,439 |
| Oct 14, 2025 | 155.52 | 161.19 | 152.78 | 156.78 | 156.78 | -2.35% | 2,443,976 |
| Oct 13, 2025 | 158.30 | 160.78 | 155.41 | 160.56 | 160.56 | 7.32% | 2,837,873 |
| Oct 10, 2025 | 160.80 | 160.80 | 147.81 | 149.61 | 149.61 | -6.35% | 3,375,899 |
| Oct 9, 2025 | 163.66 | 165.03 | 159.19 | 159.76 | 159.76 | -2.04% | 1,854,372 |
| Oct 8, 2025 | 159.38 | 163.66 | 158.47 | 163.09 | 163.09 | 3.78% | 2,258,467 |
| Oct 7, 2025 | 160.99 | 162.75 | 154.11 | 157.15 | 157.15 | -2.15% | 2,524,297 |
| Oct 6, 2025 | 169.00 | 170.76 | 158.21 | 160.60 | 160.60 | -1.96% | 3,114,099 |