Lumentum Holdings Inc. (LITE)
NASDAQ: LITE · Real-Time Price · USD
791.37
-68.31 (-7.95%)
At close: Apr 28, 2026, 4:00 PM EDT
801.00
+9.63 (1.22%)
After-hours: Apr 28, 2026, 7:51 PM EDT
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 813.74 | 842.00 | 780.48 | 791.37 | 791.37 | -7.95% | 5,462,959 |
| Apr 27, 2026 | 855.75 | 867.86 | 811.45 | 859.68 | 859.68 | -2.49% | 5,282,400 |
| Apr 24, 2026 | 837.02 | 896.11 | 829.13 | 881.64 | 881.64 | 4.10% | 4,205,835 |
| Apr 23, 2026 | 854.00 | 881.85 | 831.92 | 846.89 | 846.89 | -3.06% | 3,756,419 |
| Apr 22, 2026 | 849.85 | 874.17 | 818.00 | 873.60 | 873.60 | 4.38% | 4,635,210 |
| Apr 21, 2026 | 900.00 | 925.50 | 832.18 | 836.92 | 836.92 | -6.50% | 5,725,514 |
| Apr 20, 2026 | 889.50 | 906.20 | 861.97 | 895.11 | 895.11 | 0.12% | 3,337,526 |
| Apr 17, 2026 | 912.00 | 912.00 | 865.02 | 894.07 | 894.07 | 0.32% | 4,343,934 |
| Apr 16, 2026 | 825.01 | 903.00 | 820.16 | 891.22 | 891.22 | 8.16% | 6,115,726 |
| Apr 15, 2026 | 856.89 | 859.49 | 800.56 | 824.01 | 824.01 | -3.37% | 5,994,356 |
| Apr 14, 2026 | 901.15 | 904.99 | 836.00 | 852.79 | 852.79 | -2.11% | 5,461,915 |
| Apr 13, 2026 | 889.00 | 905.90 | 841.05 | 871.18 | 871.18 | -2.91% | 6,558,639 |
| Apr 10, 2026 | 908.09 | 931.75 | 863.00 | 897.30 | 897.30 | 0.35% | 7,136,105 |
| Apr 9, 2026 | 912.00 | 960.00 | 871.73 | 894.13 | 894.13 | -0.21% | 7,034,583 |
| Apr 8, 2026 | 877.42 | 901.30 | 842.00 | 896.02 | 896.02 | 9.84% | 7,025,370 |
| Apr 7, 2026 | 778.82 | 816.92 | 770.00 | 815.75 | 815.75 | 5.63% | 5,486,631 |
| Apr 6, 2026 | 828.48 | 836.91 | 767.01 | 772.28 | 772.28 | -6.60% | 5,809,721 |
| Apr 2, 2026 | 708.59 | 827.56 | 707.84 | 826.88 | 826.88 | 8.14% | 7,886,158 |
| Apr 1, 2026 | 734.88 | 784.89 | 732.00 | 764.65 | 764.65 | 8.81% | 6,911,873 |
| Mar 31, 2026 | 679.00 | 703.43 | 649.50 | 702.76 | 702.76 | 7.33% | 6,115,881 |
| Mar 30, 2026 | 725.80 | 735.00 | 642.37 | 654.79 | 654.79 | -6.82% | 7,436,360 |
| Mar 27, 2026 | 706.41 | 732.83 | 692.33 | 702.73 | 702.73 | 2.02% | 5,275,136 |
| Mar 26, 2026 | 744.85 | 753.66 | 687.58 | 688.80 | 688.80 | -11.37% | 6,305,625 |
| Mar 25, 2026 | 795.50 | 808.80 | 763.11 | 777.17 | 777.17 | -3.09% | 4,969,358 |
| Mar 24, 2026 | 728.85 | 803.58 | 728.85 | 801.99 | 801.99 | 10.02% | 6,993,697 |
| Mar 23, 2026 | 742.75 | 766.00 | 710.03 | 728.95 | 728.95 | 3.20% | 7,352,941 |
| Mar 20, 2026 | 785.49 | 787.45 | 680.66 | 706.35 | 706.35 | -8.52% | 22,868,788 |
| Mar 19, 2026 | 678.99 | 775.00 | 670.00 | 772.13 | 772.13 | 10.18% | 7,567,023 |
| Mar 18, 2026 | 709.15 | 743.86 | 696.00 | 700.81 | 700.81 | 7.89% | 9,636,401 |
| Mar 17, 2026 | 597.00 | 669.90 | 573.73 | 649.56 | 649.56 | 3.96% | 9,003,687 |
| Mar 16, 2026 | 656.00 | 672.99 | 607.27 | 624.84 | 624.84 | 0.38% | 5,036,596 |
| Mar 13, 2026 | 634.81 | 639.56 | 611.08 | 622.50 | 622.50 | 1.04% | 3,849,678 |
| Mar 12, 2026 | 643.55 | 665.00 | 616.04 | 616.09 | 616.09 | -8.32% | 4,922,452 |
| Mar 11, 2026 | 651.07 | 675.58 | 637.01 | 672.00 | 672.00 | - | 4,080,641 |
| Mar 10, 2026 | 679.01 | 715.73 | 669.00 | 672.00 | 672.00 | 4.89% | 7,128,976 |
| Mar 9, 2026 | 578.00 | 641.02 | 573.66 | 640.69 | 640.69 | 14.73% | 7,822,740 |
| Mar 6, 2026 | 610.45 | 642.00 | 548.24 | 558.44 | 558.44 | -14.19% | 8,754,336 |
| Mar 5, 2026 | 644.72 | 681.75 | 614.13 | 650.82 | 650.82 | -4.40% | 6,743,769 |
| Mar 4, 2026 | 726.00 | 736.00 | 643.18 | 680.80 | 680.80 | -1.96% | 7,905,307 |
| Mar 3, 2026 | 727.05 | 732.00 | 681.10 | 694.43 | 694.43 | -11.34% | 7,208,705 |
| Mar 2, 2026 | 742.90 | 783.80 | 714.00 | 783.25 | 783.25 | 11.75% | 6,888,660 |
| Feb 27, 2026 | 679.95 | 720.10 | 672.01 | 700.91 | 700.91 | 3.53% | 8,912,170 |
| 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% | 8,109,436 |
| 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% | 3,618,616 |
| 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% | 5,318,035 |
| 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% | 4,494,280 |
| Dec 8, 2025 | 343.60 | 345.72 | 328.55 | 342.56 | 342.56 | 3.36% | 3,269,700 |
| 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 |