Lumentum Holdings Inc. (LITE)
NASDAQ: LITE · Real-Time Price · USD
816.98
-44.99 (-5.22%)
At close: Jun 26, 2026, 4:00 PM EDT
812.00
-4.98 (-0.61%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 822.55 | 824.86 | 774.30 | 816.98 | 816.98 | -5.22% | 9,023,318 |
| Jun 25, 2026 | 887.25 | 899.53 | 810.24 | 861.97 | 861.97 | 2.31% | 4,460,077 |
| Jun 24, 2026 | 825.00 | 866.43 | 803.24 | 842.53 | 842.53 | 1.76% | 4,432,379 |
| Jun 23, 2026 | 832.15 | 856.60 | 812.80 | 827.92 | 827.92 | -7.38% | 4,817,064 |
| Jun 22, 2026 | 852.52 | 906.18 | 829.00 | 893.93 | 893.93 | 5.17% | 6,909,893 |
| Jun 18, 2026 | 881.98 | 888.54 | 831.17 | 850.00 | 850.00 | -2.30% | 8,360,832 |
| Jun 17, 2026 | 879.08 | 891.55 | 853.78 | 869.98 | 869.98 | -0.61% | 5,148,177 |
| Jun 16, 2026 | 958.48 | 961.68 | 863.41 | 875.36 | 875.36 | -8.55% | 6,070,807 |
| Jun 15, 2026 | 965.98 | 998.50 | 923.95 | 957.24 | 957.24 | 3.87% | 5,266,081 |
| Jun 12, 2026 | 889.43 | 934.26 | 863.00 | 921.56 | 921.56 | 3.59% | 4,563,159 |
| Jun 11, 2026 | 863.00 | 890.80 | 840.52 | 889.59 | 889.59 | 4.26% | 4,672,235 |
| Jun 10, 2026 | 833.70 | 884.18 | 825.66 | 853.26 | 853.26 | 3.83% | 5,839,496 |
| Jun 9, 2026 | 908.12 | 914.00 | 776.01 | 821.76 | 821.76 | -8.22% | 7,966,067 |
| Jun 8, 2026 | 899.79 | 914.00 | 841.93 | 895.40 | 895.40 | 3.68% | 5,097,078 |
| Jun 5, 2026 | 912.62 | 974.00 | 853.10 | 863.66 | 863.66 | -8.62% | 7,543,933 |
| Jun 4, 2026 | 900.10 | 955.48 | 864.20 | 945.08 | 945.08 | 0.75% | 6,060,883 |
| Jun 3, 2026 | 1,029.08 | 1,049.53 | 932.50 | 938.00 | 938.00 | -8.86% | 6,202,151 |
| Jun 2, 2026 | 935.13 | 1,035.00 | 935.01 | 1,029.15 | 1,029.15 | 13.72% | 8,154,611 |
| Jun 1, 2026 | 825.25 | 931.85 | 806.62 | 905.00 | 905.00 | 5.85% | 7,932,745 |
| May 29, 2026 | 860.68 | 869.00 | 822.50 | 854.96 | 854.96 | -0.66% | 6,363,965 |
| May 28, 2026 | 936.70 | 948.49 | 854.52 | 860.62 | 860.62 | -4.62% | 6,128,612 |
| May 27, 2026 | 901.55 | 915.00 | 858.00 | 902.31 | 902.31 | -0.93% | 4,236,049 |
| May 26, 2026 | 963.01 | 963.01 | 903.02 | 910.81 | 910.81 | -3.81% | 5,212,246 |
| May 22, 2026 | 965.15 | 971.05 | 934.85 | 946.90 | 946.90 | -1.82% | 3,076,887 |
| May 21, 2026 | 869.80 | 977.27 | 859.00 | 964.50 | 964.50 | 11.11% | 5,781,945 |
| May 20, 2026 | 917.01 | 929.26 | 856.23 | 868.07 | 868.07 | -2.47% | 5,195,009 |
| May 19, 2026 | 873.17 | 910.00 | 845.00 | 890.09 | 890.09 | 0.58% | 5,025,756 |
| May 18, 2026 | 953.30 | 954.26 | 857.00 | 884.98 | 884.98 | -8.83% | 7,197,455 |
| May 15, 2026 | 941.60 | 987.85 | 923.00 | 970.70 | 970.70 | -3.11% | 10,141,821 |
| May 14, 2026 | 1,002.00 | 1,024.85 | 983.02 | 1,001.81 | 1,001.81 | -2.77% | 3,557,117 |
| May 13, 2026 | 1,051.59 | 1,062.10 | 998.20 | 1,030.37 | 1,030.37 | 3.83% | 4,398,494 |
| May 12, 2026 | 1,018.23 | 1,085.68 | 937.64 | 992.37 | 992.37 | -5.77% | 7,562,654 |
| May 11, 2026 | 949.72 | 1,073.33 | 949.45 | 1,053.09 | 1,053.09 | 16.52% | 9,550,934 |
| May 8, 2026 | 917.00 | 934.92 | 866.00 | 903.80 | 903.80 | 1.26% | 6,727,632 |
| May 7, 2026 | 915.98 | 918.02 | 854.62 | 892.58 | 892.58 | -5.48% | 7,268,188 |
| May 6, 2026 | 996.00 | 1,013.50 | 902.01 | 944.28 | 944.28 | -5.06% | 9,902,076 |
| May 5, 2026 | 975.83 | 1,021.00 | 966.06 | 994.56 | 994.56 | 1.88% | 6,588,139 |
| May 4, 2026 | 986.88 | 1,004.94 | 952.00 | 976.18 | 976.18 | 2.76% | 5,445,773 |
| May 1, 2026 | 913.00 | 985.13 | 905.70 | 949.93 | 949.93 | 5.28% | 4,774,683 |
| Apr 30, 2026 | 895.17 | 921.37 | 856.00 | 902.32 | 902.32 | 5.13% | 6,148,458 |
| Apr 29, 2026 | 821.11 | 887.90 | 814.19 | 858.32 | 858.32 | 8.46% | 6,179,936 |
| Apr 28, 2026 | 813.74 | 842.00 | 780.48 | 791.37 | 791.37 | -7.95% | 5,547,735 |
| Apr 27, 2026 | 855.75 | 867.86 | 811.45 | 859.68 | 859.68 | -2.49% | 5,289,749 |
| 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 |